MAT Historical USD Price
Daily close · Oct 31, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.04053864 | $0.04109526 | $0.03817714 | $0.03833765 | $92,129.61 |
| 2026-10-29 | $0.0406765 | $0.04420591 | $0.036844 | $0.04056227 | $97,863.61 |
| 2026-10-28 | $0.0406835 | $0.04351882 | $0.03885 | $0.04075 | $98,229.96 |
| 2026-10-27 | $0.042207 | $0.04226619 | $0.03950842 | $0.04063909 | $91,845.26 |
| 2026-10-26 | $0.036315 | $0.050918 | $0.036315 | $0.042207 | $182,905.61 |
| 2026-10-25 | $0.04073333 | $0.04135762 | $0.03587167 | $0.03631909 | $126,226.28 |
| 2026-10-24 | $0.03668222 | $0.054 | $0.03496353 | $0.04065905 | $157,039.78 |
| 2026-10-23 | $0.03758571 | $0.041572 | $0.03639 | $0.03665333 | $88,124.55 |
| 2026-10-22 | $0.03722333 | $0.039092 | $0.03697 | $0.03762 | $75,848.04 |
| 2026-10-21 | $0.04434 | $0.04529579 | $0.0369575 | $0.03733 | $94,795.01 |
| 2026-10-20 | $0.04549318 | $0.04824882 | $0.04376909 | $0.04430158 | $104,052.17 |
| 2026-10-19 | $0.05150682 | $0.05205316 | $0.04534882 | $0.0456 | $97,967.17 |
| 2026-10-18 | $0.04938182 | $0.05314 | $0.04695 | $0.05120938 | $100,309.42 |
| 2026-10-17 | $0.054954 | $0.05603227 | $0.04557813 | $0.04943182 | $114,616.94 |
| 2026-10-16 | $0.0661 | $0.06614 | $0.05210833 | $0.05495067 | $158,169.81 |
| 2026-10-15 | $0.065005 | $0.07677917 | $0.05835211 | $0.066105 | $243,032.40 |
| 2026-10-14 | $0.07910571 | $0.07910571 | $0.05924316 | $0.06581933 | $248,916.80 |
| 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 |