MAT Historical USD Price
Daily close · Oct 14, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.05607167 | $0.089754 | $0.04631 | $0.08014 | $651,911.08 |
| 2026-10-12 | $0.03844 | $0.06361333 | $0.03831333 | $0.05351059 | $394,361.35 |
| 2026-10-11 | $0.036289 | $0.04402455 | $0.03604 | $0.03832133 | $108,058.65 |
| 2026-10-10 | $0.03713 | $0.0386225 | $0.03612667 | $0.036317 | $73,378.06 |
| 2026-10-09 | $0.03608261 | $0.03850864 | $0.0350155 | $0.03704 | $86,243.78 |
| 2026-10-08 | $0.0358585 | $0.03859333 | $0.0358585 | $0.03607696 | $82,017.10 |
| 2026-10-07 | $0.03499 | $0.041021 | $0.03409421 | $0.03593813 | $103,455.61 |
| 2026-10-06 | $0.033899 | $0.03529286 | $0.033888 | $0.035119 | $66,503.62 |
| 2026-10-05 | $0.03392278 | $0.0342625 | $0.03255889 | $0.033969 | $76,920.08 |
| 2026-10-04 | $0.03562773 | $0.03601056 | $0.03379111 | $0.03392278 | $75,357.83 |
| 2026-10-03 | $0.03735 | $0.03743 | $0.03542737 | $0.03562773 | $79,863.55 |
| 2026-10-02 | $0.03805056 | $0.03811833 | $0.03658684 | $0.03738556 | $86,443.45 |
| 2026-10-01 | $0.03643963 | $0.03806111 | $0.03580333 | $0.03793889 | $88,670.68 |
| 2026-09-30 | $0.0367637 | $0.03695963 | $0.03574577 | $0.03645519 | $85,647.90 |
| 2026-09-29 | $0.03559152 | $0.0378692 | $0.035373 | $0.03694259 | $90,311.21 |
| 2026-09-28 | $0.0377516 | $0.0377516 | $0.03553556 | $0.03556903 | $97,106.42 |
| 2026-09-27 | $0.03987361 | $0.03992973 | $0.036858 | $0.0377548 | $85,184.68 |
| 2026-09-26 | $0.03806269 | $0.04096568 | $0.03772769 | $0.03983694 | $108,173.38 |
| 2026-09-25 | $0.038226 | $0.03931615 | $0.0370144 | $0.03809346 | $93,115.21 |
| 2026-09-24 | $0.03672407 | $0.03845769 | $0.03613889 | $0.0382252 | $93,980.43 |
| 2026-09-23 | $0.03748038 | $0.03769385 | $0.03667889 | $0.03675963 | $85,328.59 |
| 2026-09-22 | $0.03642963 | $0.0375968 | $0.0361708 | $0.03749 | $94,081.72 |
| 2026-09-21 | $0.03616769 | $0.03702778 | $0.03584 | $0.03642296 | $90,387.19 |
| 2026-09-20 | $0.03691667 | $0.03696778 | $0.03523038 | $0.03614308 | $78,146.49 |
| 2026-09-19 | $0.0358025 | $0.03740444 | $0.03547231 | $0.03687074 | $93,898.62 |
| 2026-09-18 | $0.03589222 | $0.03713 | $0.03545692 | $0.03577042 | $83,956.99 |
| 2026-09-17 | $0.03529329 | $0.03635488 | $0.03487508 | $0.03583932 | $81,115.22 |
| 2026-09-16 | $0.0350862 | $0.03613885 | $0.03481064 | $0.03525218 | $76,536.12 |
| 2026-09-15 | $0.0370205 | $0.03715639 | $0.03512601 | $0.03517045 | $77,163.54 |
| 2026-09-14 | $0.03498632 | $0.03711193 | $0.03434954 | $0.03700193 | $129,056.37 |