MATV Stock Prices

Data as of Nov 9, 2026

Last

12.28

Change

+0.58

Open

11.72

Previous

11.70

High

12.30

Low

11.65

Bid

-

Ask

-

Volume

577,107

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

42.4%

Hist Vol

50.7%

Opt Volume

49

Open Int

2,586

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
Nov 9, 2026	11.72	12.30	11.65	12.28	+0.58	577,107	49	0.424	0.507
Nov 6, 2026	11.96	12.40	11.20	11.70	-0.66	780,435	26	0.384	0.508
Nov 5, 2026	12.55	12.55	11.11	12.36	+0.26	741,206	33	0.444	0.543
Nov 4, 2026	11.68	12.12	11.56	12.10	+0.93	598,008	315	0.523	0.543
Nov 3, 2026	11.63	11.67	11.16	11.17	-0.42	434,241	17	0.750	0.537
Nov 2, 2026	11.60	11.94	11.57	11.59	+0.25	640,427	21	0.670	0.537
Oct 30, 2026	11.20	11.46	11.12	11.34	+0.09	592,396	44	0.543	0.536
Oct 29, 2026	11.43	11.62	11.24	11.25	-0.11	473,376	14	0.572	0.537
Oct 28, 2026	11.25	11.57	11.15	11.36	-0.01	426,898	34	0.635	0.537
Oct 27, 2026	11.69	11.76	11.35	11.37	-0.22	623,490	43	0.525	0.537
Oct 26, 2026	12.19	12.24	11.56	11.59	-0.47	312,410	41	0.537	0.538
Oct 23, 2026	12.04	12.10	11.65	12.06	-0.19	350,237	1	0.506	0.536
Oct 22, 2026	11.68	12.37	11.64	12.25	+0.51	468,176	61	0.510	0.537
Oct 21, 2026	11.55	11.86	11.43	11.74	+0.21	596,090	27	0.465	0.536
Oct 20, 2026	11.35	11.68	11.35	11.53	+0.12	322,210	177	0.499	0.535
Oct 19, 2026	11.25	11.42	11.22	11.41	+0.20	357,309	83	0.508	0.536
Oct 16, 2026	11.62	11.76	11.15	11.21	-0.46	366,572	0	0.000	0.536
Oct 15, 2026	11.68	11.73	11.48	11.67	+0.08	273,725	0	0.000	0.536
Oct 14, 2026	11.45	11.88	11.37	11.59	-0.05	353,011	2	0.000	0.537
Oct 13, 2026	11.27	11.71	11.21	11.64	+0.40	469,436	50	0.505	0.541
Oct 12, 2026	11.50	11.64	11.23	11.24	-0.36	367,212	4	1.874	0.544
Oct 9, 2026	11.85	11.85	11.45	11.60	-0.26	264,269	0	0.000	0.548
Oct 8, 2026	11.85	11.97	11.64	11.86	-0.06	555,220	9	0.549	0.548
Oct 7, 2026	12.02	12.19	11.90	11.92	-0.29	312,620	3	0.599	0.548
Oct 6, 2026	12.25	12.36	12.20	12.21	+0.10	385,214	238	0.481	0.548
Oct 5, 2026	11.78	12.14	11.47	12.11	+0.21	406,791	20	0.481	0.548
Oct 2, 2026	11.82	12.22	11.80	11.90	+0.00	378,884	10	0.568	0.548
Oct 1, 2026	11.60	11.72	11.13	11.65	+0.06	462,834	44	0.469	0.547
Sep 30, 2026	11.83	11.83	11.51	11.59	-0.14	460,719	3	0.490	0.547
Sep 29, 2026	11.83	11.93	11.66	11.73	-0.11	353,534	41	0.457	0.547
Sep 28, 2026	11.77	11.93	11.58	11.84	-0.08	346,425	3	0.468	0.547
Sep 25, 2026	12.17	12.26	11.87	11.92	-0.25	370,849	27	0.583	0.548
Sep 24, 2026	12.23	12.30	12.00	12.17	-0.12	439,183	1	0.464	0.548
Sep 23, 2026	12.43	12.48	12.26	12.29	-0.27	372,671	9	0.542	0.548
Sep 22, 2026	12.32	12.75	12.32	12.56	+0.36	585,049	81	0.440	0.549
Sep 21, 2026	12.11	12.32	11.96	12.20	+0.21	633,435	33	0.409	0.549
Sep 18, 2026	11.99	12.10	11.74	11.99	-0.15	986,632	78	0.623	0.550
Sep 17, 2026	12.20	12.32	11.97	12.14	+0.10	332,629	6	0.523	0.550
Sep 16, 2026	11.98	12.10	11.75	12.04	+0.15	591,053	27	0.438	0.550
Sep 15, 2026	11.72	12.08	11.71	11.89	+0.08	626,863	9	0.428	0.550
Sep 14, 2026	11.90	12.13	11.72	11.81	-0.13	426,747	7	0.404	0.550
Sep 11, 2026	12.54	12.54	11.92	11.94	-0.39	321,615	6	0.548	0.550
Sep 10, 2026	12.31	12.35	12.01	12.33	-0.11	379,703	5	0.447	0.550
Sep 9, 2026	12.61	12.68	12.41	12.44	-0.12	452,253	19	0.388	0.549
Sep 8, 2026	12.60	12.69	12.39	12.56	+0.00	573,981	43	0.438	0.550
Sep 4, 2026	12.54	12.72	12.37	12.66	+0.14	409,250	11	0.430	0.549
Sep 3, 2026	12.48	12.63	12.12	12.52	+0.04	382,930	13	0.408	0.549
Sep 2, 2026	12.10	12.64	12.10	12.48	+0.43	520,269	35	0.513	0.550
Sep 1, 2026	11.85	12.10	11.81	12.05	+0.16	388,234	297	0.438	0.549
Aug 31, 2026	12.11	12.19	11.73	11.89	-0.24	783,578	42	0.439	0.550
Aug 28, 2026	12.13	12.32	12.00	12.13	-0.05	416,944	55	0.481	0.550
Aug 27, 2026	12.30	12.30	12.02	12.18	-0.15	566,160	242	0.471	0.550
Aug 26, 2026	12.33	12.77	12.06	12.33	-0.02	1,288,924	117	0.378	0.550
Aug 25, 2026	12.02	12.59	11.96	12.35	+0.10	530,206	22	0.451	0.550
Aug 24, 2026	12.41	12.74	12.04	12.25	-0.22	426,963	18	0.470	0.550
Aug 21, 2026	12.09	12.56	12.09	12.47	+0.47	352,799	80	0.428	0.551
Aug 20, 2026	11.92	12.07	11.77	12.00	-0.15	442,098	40	0.435	0.550
Aug 19, 2026	12.20	12.48	12.09	12.15	+0.08	288,185	14	0.000	0.550
Aug 18, 2026	12.24	12.24	11.91	12.07	-0.16	373,251	77	0.000	0.551
Aug 17, 2026	12.12	12.33	11.74	12.23	+0.02	530,207	43	0.507	0.551
Aug 14, 2026	12.15	12.30	11.86	12.21	+0.12	573,534	27	0.578	0.551
Aug 13, 2026	12.53	12.58	11.79	12.09	-0.41	666,289	17	0.371	0.551
Aug 12, 2026	12.69	12.89	12.37	12.50	-0.30	583,859	437	0.653	0.555
Aug 11, 2026	12.75	13.36	12.75	12.80	+0.00	881,898	139	0.486	0.563
Aug 10, 2026	12.90	13.55	12.40	12.80	-0.09	1,050,825	252	0.515	0.563

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.