MAT Stock Prices

Data as of Oct 28, 2026

Last

15.28

Change

-0.15

Open

15.35

Previous

15.43

High

15.54

Low

15.10

Bid

-

Ask

-

Volume

5,268,134

Trades

-

Dividend

0.15

Yield

3.49%

Ex-Div

Aug 21, 2017

Impl Vol

0.543

Hist Vol

0.444

Opt Volume

15,871

Open Int

324,427

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	15.35	15.54	15.10	15.28	-0.15	5,268,134	15,871	0.543	0.444
Oct 27, 2026	15.83	15.90	15.42	15.43	-0.39	3,866,796	208	0.570	0.444
Oct 26, 2026	16.48	16.56	15.64	15.82	-0.59	7,230,758	11,930	0.488	0.445
Oct 23, 2026	16.72	16.85	16.41	16.41	-0.53	4,623,890	5,024	0.484	0.445
Oct 22, 2026	16.86	17.09	16.78	16.94	-0.01	5,060,488	46,524	0.514	0.446
Oct 21, 2026	16.95	17.27	16.56	16.95	-0.04	8,660,190	15,359	0.543	0.447
Oct 20, 2026	16.90	17.34	16.83	16.99	+0.11	7,691,747	26,272	0.561	0.448
Oct 19, 2026	17.20	17.20	16.58	16.88	-0.32	6,920,599	5,959	0.508	0.448
Oct 16, 2026	17.33	17.42	17.01	17.20	-0.12	5,025,230	10,670	0.525	0.448
Oct 15, 2026	17.12	17.43	16.99	17.32	+0.67	7,231,516	13,672	0.515	0.448
Oct 14, 2026	16.80	16.80	16.43	16.65	-0.15	5,340,474	3,434	0.512	0.411
Oct 13, 2026	16.94	17.00	16.67	16.80	+0.04	4,614,998	74,461	0.604	0.412
Oct 12, 2026	16.95	17.04	16.72	16.76	+0.07	6,544,584	24,296	0.520	0.412
Oct 9, 2026	16.59	17.16	16.58	16.69	+0.11	8,321,286	11,344	0.459	0.416
Oct 8, 2026	16.38	16.88	16.30	16.58	+0.21	11,805,248	49,538	0.534	0.416
Oct 7, 2026	16.42	16.68	16.10	16.37	+0.44	11,609,494	26,008	0.654	0.417
Oct 6, 2026	15.95	16.14	15.58	15.93	-0.12	9,857,280	34,568	0.701	0.416
Oct 5, 2026	15.20	16.15	14.83	16.05	+0.78	14,634,390	9,342	0.721	0.416
Oct 2, 2026	15.14	15.37	14.61	15.27	+0.00	19,023,120	32,125	0.583	0.416
Oct 1, 2026	12.60	17.23	12.40	15.04	+2.38	35,607,036	40,189	0.717	0.450
Sep 30, 2026	12.66	13.16	12.44	12.66	-0.56	11,667,121	3,545	0.431	0.416
Sep 29, 2026	13.33	13.39	13.14	13.22	-0.12	4,108,290	244	0.393	0.414
Sep 28, 2026	13.29	13.94	13.11	13.34	+0.05	7,373,024	2,249	0.372	0.413
Sep 25, 2026	13.11	13.33	13.04	13.29	+0.15	4,318,934	252	0.402	0.414
Sep 24, 2026	13.09	13.16	12.90	13.14	+0.06	2,931,494	188	0.373	0.414
Sep 23, 2026	13.18	13.26	13.03	13.08	-0.13	3,321,582	1,996	0.379	0.414
Sep 22, 2026	13.28	13.29	13.03	13.21	+0.13	5,162,443	1,848	0.365	0.414
Sep 21, 2026	13.23	13.29	12.92	13.08	-0.18	3,527,874	1,742	0.385	0.414
Sep 18, 2026	13.22	13.42	13.07	13.26	-0.05	8,776,899	2,294	0.341	0.414
Sep 17, 2026	13.36	13.46	13.15	13.31	+0.15	3,925,085	8,769	0.374	0.414
Sep 16, 2026	13.40	13.48	13.16	13.17	-0.26	5,883,922	8,836	0.385	0.414
Sep 15, 2026	13.95	13.97	13.38	13.42	-0.61	6,020,577	7,052	0.326	0.414
Sep 14, 2026	14.11	14.24	14.00	14.03	+0.00	3,071,797	2,180	0.405	0.412
Sep 11, 2026	13.86	14.11	13.84	14.03	+0.22	2,141,250	3,539	0.402	0.412
Sep 10, 2026	13.72	13.81	13.52	13.81	+0.05	3,158,064	818	0.400	0.412
Sep 9, 2026	14.10	14.14	13.68	13.76	-0.38	3,622,219	921	0.361	0.412
Sep 8, 2026	14.47	14.60	14.07	14.14	+0.00	4,235,148	596	0.407	0.411
Sep 4, 2026	14.24	14.69	14.13	14.53	+0.23	3,619,447	2,657	0.395	0.411
Sep 3, 2026	14.66	14.77	14.22	14.30	-0.34	4,034,310	304	0.337	0.411
Sep 2, 2026	14.60	14.78	14.58	14.64	+0.05	2,476,363	177	0.393	0.411
Sep 1, 2026	14.94	14.96	14.54	14.59	-0.36	2,841,673	404	0.304	0.411
Aug 31, 2026	15.08	15.12	14.85	14.95	-0.19	3,879,643	84	0.317	0.411
Aug 28, 2026	15.02	15.24	14.90	15.14	+0.22	1,917,189	2,757	0.404	0.411
Aug 27, 2026	15.15	15.22	14.88	14.92	-0.31	1,993,703	606	0.358	0.411
Aug 26, 2026	15.35	15.58	15.14	15.23	-0.03	2,553,891	508	0.324	0.410
Aug 25, 2026	14.70	15.36	14.61	15.26	+0.44	4,572,975	2,057	0.361	0.410
Aug 24, 2026	14.51	14.90	14.45	14.82	+0.31	3,644,556	1,223	0.342	0.409
Aug 21, 2026	14.79	14.85	14.46	14.51	-0.21	4,267,442	578	0.336	0.410
Aug 20, 2026	14.40	14.77	14.32	14.72	+0.19	2,637,931	226	0.321	0.410
Aug 19, 2026	14.75	14.85	14.50	14.53	+0.03	3,008,232	163	0.329	0.410
Aug 18, 2026	14.75	14.83	14.49	14.50	-0.08	2,646,194	281	0.344	0.410
Aug 17, 2026	14.83	14.88	14.46	14.58	-0.45	4,565,587	516	0.406	0.410
Aug 14, 2026	14.92	15.14	14.86	15.03	+0.15	3,265,229	17,212	0.341	0.409
Aug 13, 2026	14.68	14.93	14.47	14.88	+0.23	2,735,564	952	0.365	0.409
Aug 12, 2026	14.84	15.06	14.61	14.65	-0.38	3,060,396	572	0.354	0.409
Aug 11, 2026	14.68	15.21	14.66	15.03	+0.29	2,738,977	584	0.367	0.410
Aug 10, 2026	14.64	14.79	14.55	14.74	-0.05	3,133,739	211	0.404	0.409
Aug 7, 2026	14.44	14.80	14.39	14.79	+0.30	3,423,573	2,442	0.385	0.409
Aug 6, 2026	14.60	14.76	14.19	14.49	+0.03	4,101,614	331	0.426	0.409
Aug 5, 2026	15.65	15.65	14.33	14.46	-0.40	8,393,756	10,085	0.393	0.409
Aug 4, 2026	14.81	14.90	14.53	14.86	-0.02	5,840,858	2,629	0.563	0.408
Aug 3, 2026	15.32	15.41	14.88	14.88	-0.21	4,049,526	4,714	0.631	0.409
Jul 31, 2026	15.24	15.24	15.02	15.09	-0.12	2,813,706	1,022	0.627	0.408
Jul 30, 2026	15.27	15.28	14.99	15.21	-0.16	3,016,373	272	0.479	0.408
Jul 29, 2026	15.36	15.53	15.23	15.37	-0.07	3,522,478	381	0.568	0.409
Jul 28, 2026	14.89	15.50	14.87	15.44	+0.64	4,199,804	12,591	0.569	0.409

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Aug 21, 2017	Sep 15, 2017	0.15	0.60	3.49%
May 17, 2017	Jun 9, 2017	0.38	1.52	6.77%
Nov 18, 2016	Dec 9, 2016	0.38	1.52	5.90%
Aug 19, 2016	Sep 16, 2016	0.38	1.52	5.90%
May 17, 2016	Jun 10, 2016	0.38	1.52	5.90%
Feb 12, 2016	Mar 4, 2016	0.38	1.52	5.90%
Nov 23, 2015	Dec 11, 2015	0.38	1.52	5.90%
Aug 24, 2015	Sep 18, 2015	0.38	1.52	5.90%
May 20, 2015	Jun 12, 2015	0.38	1.52	5.90%
Feb 17, 2015	Mar 6, 2015	0.38	1.52	0.00%
Nov 24, 2014	Dec 12, 2014	0.38	1.52	4.76%
Aug 25, 2014	Sep 19, 2014	0.38	1.52	4.39%

Split History

Split Date	Factor	Announced
No splits on record.