Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV:MATE)

0.1000 -0.0100 (-9.09%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2025 0.1100 0.1100 0.1000 0.1000 326,707 -0.01(-9.09%)
May 06, 2025 0.1100 0.1200 0.1100 0.1100 234,649 +0.00(+0.00%)
May 05, 2025 0.1050 0.1100 0.1000 0.1100 509,066 +0.01(+4.76%)
May 02, 2025 0.1050 0.1150 0.1050 0.1050 243,529 +0.00(+0.00%)
May 01, 2025 0.1000 0.1050 0.1000 0.1050 272,433 +0.00(+5.00%)
Apr 30, 2025 0.0950 0.1000 0.0950 0.1000 35,269 +0.00(+0.00%)
Apr 29, 2025 0.1050 0.1050 0.1000 0.1000 306,500 -0.00(-4.76%)
Apr 28, 2025 0.1200 0.1200 0.1000 0.1050 789,975 -0.01(-8.70%)
Apr 25, 2025 0.1200 0.1250 0.1150 0.1150 218,500 -0.00(-4.17%)
Apr 24, 2025 0.1250 0.1250 0.1200 0.1200 187,500 +0.00(+0.00%)
Apr 23, 2025 0.1250 0.1300 0.1100 0.1200 532,829 +0.00(+4.35%)
Apr 22, 2025 0.0850 0.1200 0.0850 0.1150 823,346 +0.03(+35.29%)
Apr 21, 2025 0.0850 0.0900 0.0850 0.0850 275,700 +0.00(+0.00%)
Apr 17, 2025 0.0850 0 +0.00(+0.00%)
Apr 16, 2025 0.0900 0.0900 0.0800 0.0850 245,500 -0.00(-5.56%)
Apr 15, 2025 0.1050 0.1150 0.0850 0.0900 941,499 -0.01(-14.29%)
Apr 14, 2025 0.0800 0.1050 0.0700 0.1050 1,577,352 +0.02(+31.25%)
Apr 11, 2025 0.0750 0.0800 0.0750 0.0800 481,257 +0.01(+6.67%)
Apr 10, 2025 0.0800 0.0800 0.0700 0.0750 248,442 +0.00(+0.00%)
Apr 09, 2025 0.0600 0.0850 0.0600 0.0750 1,194,359 +0.01(+15.38%)
Apr 08, 2025 0.0700 0.0700 0.0600 0.0650 95,767 +0.00(+0.00%)
Apr 07, 2025 0.0650 0.0700 0.0650 0.0650 171,699 +0.00(+0.00%)
Apr 04, 2025 0.0700 0.0750 0.0650 0.0650 361,789 -0.01(-13.33%)
Apr 03, 2025 0.0750 0.0800 0.0750 0.0750 377,262 -0.01(-11.76%)
Apr 02, 2025 0.0850 0.0850 0.0850 0.0850 101,517 +0.00(+0.00%)
Apr 01, 2025 0.0900 0.0900 0.0850 0.0850 115,341 -0.00(-5.56%)
Mar 31, 2025 0.0850 0.0900 0.0850 0.0900 92,892 +0.00(+0.00%)
Mar 28, 2025 0.1000 0.1000 0.0900 0.0900 463,944 -0.01(-10.00%)
Mar 27, 2025 0.1050 0.1050 0.1000 0.1000 134,322 -0.00(-4.76%)
Mar 26, 2025 0.1080 0.1080 0.1000 0.1050 382,453 +0.00(+0.00%)
Mar 25, 2025 0.1150 0.1150 0.1050 0.1050 731,148 -0.01(-12.50%)
Mar 24, 2025 0.1150 0.1250 0.1150 0.1200 427,116 +0.00(+4.35%)
Mar 21, 2025 0.1130 0.1150 0.1050 0.1150 90,132 +0.01(+4.55%)
Mar 20, 2025 0.1250 0.1250 0.1100 0.1100 566,407 -0.01(-8.33%)
Mar 19, 2025 0.1050 0.1250 0.1000 0.1200 1,638,291 +0.02(+20.00%)
Mar 18, 2025 0.1050 0.1050 0.0950 0.1000 723,624 -0.00(-4.76%)
Mar 17, 2025 0.1150 0.1150 0.1050 0.1050 780,061 -0.01(-12.50%)
Mar 14, 2025 0.1150 0.1200 0.1100 0.1200 972,094 +0.01(+9.09%)
Mar 13, 2025 0.1150 0.1180 0.1050 0.1100 722,662 +0.00(+0.00%)
Mar 12, 2025 0.1200 0.1250 0.1100 0.1100 695,480 -0.01(-8.33%)
Mar 11, 2025 0.1050 0.1200 0.0950 0.1200 1,588,787 +0.02(+20.00%)
Mar 10, 2025 0.1100 0.1150 0.1000 0.1000 948,157 -0.02(-16.67%)
Mar 07, 2025 0.1300 0.1350 0.1200 0.1200 586,135 -0.01(-7.69%)
Mar 06, 2025 0.1400 0.1600 0.1300 0.1300 723,893 -0.01(-7.14%)
Mar 05, 2025 0.1300 0.1450 0.1150 0.1400 562,223 +0.01(+7.69%)
Mar 04, 2025 0.1100 0.1300 0.1050 0.1300 1,834,542 +0.01(+13.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.