Materialise NV NASDAQ:MTLS Historical Prices

Below are the 2451 trading days of historical prices for MTLS.

#	Exchange	Symbol	Date	Open	High	Low	Close
2451	NASDAQ	MTLS	Wed, Mar 20, 2024	5.02	5.09	5.00	5.04
2450	NASDAQ	MTLS	Tue, Mar 19, 2024	5.01	5.10	5.01	5.02
2449	NASDAQ	MTLS	Mon, Mar 18, 2024	5.11	5.20	4.98	5.01
2448	NASDAQ	MTLS	Fri, Mar 15, 2024	5.00	5.09	4.95	4.97
2447	NASDAQ	MTLS	Thu, Mar 14, 2024	5.15	5.19	5.02	5.02
2446	NASDAQ	MTLS	Wed, Mar 13, 2024	5.10	5.23	5.10	5.13
2445	NASDAQ	MTLS	Tue, Mar 12, 2024	5.20	5.22	5.11	5.13
2444	NASDAQ	MTLS	Mon, Mar 11, 2024	5.31	5.40	5.20	5.22
2443	NASDAQ	MTLS	Fri, Mar 8, 2024	5.22	5.43	5.22	5.36
2442	NASDAQ	MTLS	Thu, Mar 7, 2024	5.14	5.27	5.14	5.20
2441	NASDAQ	MTLS	Wed, Mar 6, 2024	5.11	5.28	5.11	5.16
2440	NASDAQ	MTLS	Tue, Mar 5, 2024	5.15	5.25	5.10	5.16
2439	NASDAQ	MTLS	Mon, Mar 4, 2024	5.40	5.43	5.20	5.21
2438	NASDAQ	MTLS	Fri, Mar 1, 2024	5.41	5.53	5.37	5.38
2437	NASDAQ	MTLS	Thu, Feb 29, 2024	5.36	5.49	5.35	5.40
2436	NASDAQ	MTLS	Wed, Feb 28, 2024	5.48	5.49	5.30	5.33
2435	NASDAQ	MTLS	Tue, Feb 27, 2024	5.48	5.56	5.42	5.49
2434	NASDAQ	MTLS	Mon, Feb 26, 2024	5.57	5.66	5.37	5.50
2433	NASDAQ	MTLS	Fri, Feb 23, 2024	5.45	5.84	5.35	5.63
2432	NASDAQ	MTLS	Thu, Feb 22, 2024	5.67	5.75	5.40	5.42
2431	NASDAQ	MTLS	Wed, Feb 21, 2024	5.70	5.80	5.29	5.52
2430	NASDAQ	MTLS	Tue, Feb 20, 2024	5.87	6.14	5.75	5.95
2429	NASDAQ	MTLS	Fri, Feb 16, 2024	6.05	6.05	5.84	5.87
2428	NASDAQ	MTLS	Thu, Feb 15, 2024	5.89	6.05	5.89	6.04
2427	NASDAQ	MTLS	Wed, Feb 14, 2024	5.80	5.96	5.77	5.83
2426	NASDAQ	MTLS	Tue, Feb 13, 2024	5.87	5.98	5.70	5.78
2425	NASDAQ	MTLS	Mon, Feb 12, 2024	5.65	5.99	5.62	5.98
2424	NASDAQ	MTLS	Fri, Feb 9, 2024	5.55	5.70	5.53	5.60
2423	NASDAQ	MTLS	Thu, Feb 8, 2024	5.51	5.58	5.51	5.53
2422	NASDAQ	MTLS	Wed, Feb 7, 2024	5.57	5.60	5.52	5.57
2421	NASDAQ	MTLS	Tue, Feb 6, 2024	5.63	5.73	5.57	5.59
2420	NASDAQ	MTLS	Mon, Feb 5, 2024	5.70	5.78	5.64	5.69
2419	NASDAQ	MTLS	Fri, Feb 2, 2024	5.81	5.85	5.65	5.70
2418	NASDAQ	MTLS	Thu, Feb 1, 2024	5.71	5.86	5.71	5.86
2417	NASDAQ	MTLS	Wed, Jan 31, 2024	5.63	5.85	5.62	5.67
2416	NASDAQ	MTLS	Tue, Jan 30, 2024	6.04	6.04	5.63	5.69
2415	NASDAQ	MTLS	Mon, Jan 29, 2024	5.82	6.11	5.81	6.10
2414	NASDAQ	MTLS	Fri, Jan 26, 2024	5.92	5.97	5.79	5.83
2413	NASDAQ	MTLS	Thu, Jan 25, 2024	6.09	6.09	5.91	5.93
2412	NASDAQ	MTLS	Wed, Jan 24, 2024	6.28	6.28	6.04	6.04
2411	NASDAQ	MTLS	Tue, Jan 23, 2024	6.12	6.17	6.07	6.11
2410	NASDAQ	MTLS	Mon, Jan 22, 2024	5.95	6.10	5.94	6.07
2409	NASDAQ	MTLS	Fri, Jan 19, 2024	5.97	6.02	5.86	5.99
2408	NASDAQ	MTLS	Thu, Jan 18, 2024	5.86	6.02	5.85	5.96
2407	NASDAQ	MTLS	Wed, Jan 17, 2024	5.95	5.98	5.81	5.96
2406	NASDAQ	MTLS	Tue, Jan 16, 2024	6.06	6.08	5.96	5.96
2405	NASDAQ	MTLS	Fri, Jan 12, 2024	6.16	6.19	6.02	6.04
2404	NASDAQ	MTLS	Thu, Jan 11, 2024	6.17	6.22	6.04	6.16
2403	NASDAQ	MTLS	Wed, Jan 10, 2024	6.22	6.25	6.13	6.19
2402	NASDAQ	MTLS	Tue, Jan 9, 2024	6.16	6.26	6.16	6.25
2401	NASDAQ	MTLS	Mon, Jan 8, 2024	6.06	6.35	6.05	6.26
2400	NASDAQ	MTLS	Fri, Jan 5, 2024	6.11	6.19	6.06	6.07
2399	NASDAQ	MTLS	Thu, Jan 4, 2024	6.09	6.23	6.07	6.10
2398	NASDAQ	MTLS	Wed, Jan 3, 2024	6.25	6.25	6.06	6.09
2397	NASDAQ	MTLS	Tue, Jan 2, 2024	6.56	6.56	6.26	6.29
2396	NASDAQ	MTLS	Fri, Dec 29, 2023	6.71	6.73	6.49	6.57
2395	NASDAQ	MTLS	Thu, Dec 28, 2023	6.71	6.79	6.61	6.73
2394	NASDAQ	MTLS	Wed, Dec 27, 2023	6.89	6.92	6.66	6.71
2393	NASDAQ	MTLS	Tue, Dec 26, 2023	6.72	6.93	6.71	6.88
2392	NASDAQ	MTLS	Fri, Dec 22, 2023	6.80	6.86	6.66	6.72
2391	NASDAQ	MTLS	Thu, Dec 21, 2023	6.41	6.79	6.41	6.73
2390	NASDAQ	MTLS	Wed, Dec 20, 2023	6.53	6.53	6.29	6.35
2389	NASDAQ	MTLS	Tue, Dec 19, 2023	6.35	6.54	6.35	6.53
2388	NASDAQ	MTLS	Mon, Dec 18, 2023	6.52	6.52	6.29	6.32
2387	NASDAQ	MTLS	Fri, Dec 15, 2023	6.49	6.57	6.43	6.47
2386	NASDAQ	MTLS	Thu, Dec 14, 2023	6.45	6.57	6.35	6.43
2385	NASDAQ	MTLS	Wed, Dec 13, 2023	6.18	6.36	6.08	6.36
2384	NASDAQ	MTLS	Tue, Dec 12, 2023	6.33	6.34	6.12	6.23
2383	NASDAQ	MTLS	Mon, Dec 11, 2023	6.55	6.59	6.21	6.34
2382	NASDAQ	MTLS	Fri, Dec 8, 2023	6.25	6.56	6.20	6.55
2381	NASDAQ	MTLS	Thu, Dec 7, 2023	6.64	6.67	6.26	6.26
2380	NASDAQ	MTLS	Wed, Dec 6, 2023	6.55	6.61	6.47	6.60
2379	NASDAQ	MTLS	Tue, Dec 5, 2023	6.29	6.54	6.26	6.49
2378	NASDAQ	MTLS	Mon, Dec 4, 2023	6.38	6.44	6.26	6.27
2377	NASDAQ	MTLS	Fri, Dec 1, 2023	6.33	6.39	6.28	6.37
2376	NASDAQ	MTLS	Thu, Nov 30, 2023	6.46	6.53	6.24	6.33
2375	NASDAQ	MTLS	Wed, Nov 29, 2023	6.59	6.69	6.43	6.47
2374	NASDAQ	MTLS	Tue, Nov 28, 2023	6.43	6.53	6.40	6.51
2373	NASDAQ	MTLS	Mon, Nov 27, 2023	6.50	6.51	6.36	6.43
2372	NASDAQ	MTLS	Fri, Nov 24, 2023	6.42	6.58	6.40	6.52
2371	NASDAQ	MTLS	Wed, Nov 22, 2023	6.58	6.58	6.38	6.41
2370	NASDAQ	MTLS	Tue, Nov 21, 2023	6.35	6.55	6.33	6.51
2369	NASDAQ	MTLS	Mon, Nov 20, 2023	6.15	6.45	6.15	6.37
2368	NASDAQ	MTLS	Fri, Nov 17, 2023	6.06	6.14	6.01	6.12
2367	NASDAQ	MTLS	Thu, Nov 16, 2023	6.18	6.18	6.06	6.08
2366	NASDAQ	MTLS	Wed, Nov 15, 2023	6.22	6.36	6.16	6.19
2365	NASDAQ	MTLS	Tue, Nov 14, 2023	6.09	6.17	5.98	6.16
2364	NASDAQ	MTLS	Mon, Nov 13, 2023	5.58	5.92	5.56	5.91
2363	NASDAQ	MTLS	Fri, Nov 10, 2023	5.60	5.66	5.48	5.58
2362	NASDAQ	MTLS	Thu, Nov 9, 2023	5.73	5.78	5.46	5.53
2361	NASDAQ	MTLS	Wed, Nov 8, 2023	5.91	5.92	5.70	5.72
2360	NASDAQ	MTLS	Tue, Nov 7, 2023	5.76	5.93	5.74	5.89
2359	NASDAQ	MTLS	Mon, Nov 6, 2023	5.72	5.80	5.67	5.75
2358	NASDAQ	MTLS	Fri, Nov 3, 2023	5.75	5.78	5.53	5.68
2357	NASDAQ	MTLS	Thu, Nov 2, 2023	5.61	5.71	5.58	5.70
2356	NASDAQ	MTLS	Wed, Nov 1, 2023	5.50	5.52	5.43	5.49
2355	NASDAQ	MTLS	Tue, Oct 31, 2023	5.55	5.59	5.41	5.50
2354	NASDAQ	MTLS	Mon, Oct 30, 2023	5.48	5.60	5.40	5.47
2353	NASDAQ	MTLS	Fri, Oct 27, 2023	5.30	5.36	5.20	5.33
2352	NASDAQ	MTLS	Thu, Oct 26, 2023	5.02	5.30	4.98	5.22
2351	NASDAQ	MTLS	Wed, Oct 25, 2023	5.02	5.06	4.98	5.02
2350	NASDAQ	MTLS	Tue, Oct 24, 2023	5.01	5.07	4.99	5.03
2349	NASDAQ	MTLS	Mon, Oct 23, 2023	5.01	5.05	4.93	4.96
2348	NASDAQ	MTLS	Fri, Oct 20, 2023	5.06	5.09	4.96	5.07
2347	NASDAQ	MTLS	Thu, Oct 19, 2023	4.97	5.08	4.97	5.06
2346	NASDAQ	MTLS	Wed, Oct 18, 2023	5.11	5.12	4.96	4.96
2345	NASDAQ	MTLS	Tue, Oct 17, 2023	5.07	5.16	5.07	5.14
2344	NASDAQ	MTLS	Mon, Oct 16, 2023	5.02	5.11	5.00	5.06
2343	NASDAQ	MTLS	Fri, Oct 13, 2023	5.18	5.18	4.96	5.03
2342	NASDAQ	MTLS	Thu, Oct 12, 2023	5.26	5.32	5.18	5.19
2341	NASDAQ	MTLS	Wed, Oct 11, 2023	5.33	5.37	5.23	5.25
2340	NASDAQ	MTLS	Tue, Oct 10, 2023	5.20	5.38	5.20	5.34
2339	NASDAQ	MTLS	Mon, Oct 9, 2023	5.49	5.49	5.13	5.17
2338	NASDAQ	MTLS	Fri, Oct 6, 2023	5.40	5.50	5.37	5.47
2337	NASDAQ	MTLS	Thu, Oct 5, 2023	5.35	5.43	5.35	5.39
2336	NASDAQ	MTLS	Wed, Oct 4, 2023	5.43	5.53	5.30	5.33
2335	NASDAQ	MTLS	Tue, Oct 3, 2023	5.38	5.50	5.32	5.43
2334	NASDAQ	MTLS	Mon, Oct 2, 2023	5.52	5.61	5.44	5.44
2333	NASDAQ	MTLS	Fri, Sep 29, 2023	5.45	5.54	5.45	5.49
2332	NASDAQ	MTLS	Thu, Sep 28, 2023	5.45	5.47	5.35	5.42
2331	NASDAQ	MTLS	Wed, Sep 27, 2023	5.34	5.52	5.34	5.43
2330	NASDAQ	MTLS	Tue, Sep 26, 2023	5.36	5.43	5.31	5.33
2329	NASDAQ	MTLS	Mon, Sep 25, 2023	5.50	5.56	5.38	5.43
2328	NASDAQ	MTLS	Fri, Sep 22, 2023	5.65	5.68	5.45	5.49
2327	NASDAQ	MTLS	Thu, Sep 21, 2023	5.74	5.79	5.60	5.63
2326	NASDAQ	MTLS	Wed, Sep 20, 2023	5.78	5.83	5.74	5.76
2325	NASDAQ	MTLS	Tue, Sep 19, 2023	5.73	5.77	5.70	5.74
2324	NASDAQ	MTLS	Mon, Sep 18, 2023	5.93	5.93	5.71	5.74
2323	NASDAQ	MTLS	Fri, Sep 15, 2023	6.03	6.07	5.75	5.89
2322	NASDAQ	MTLS	Thu, Sep 14, 2023	6.09	6.13	6.03	6.08
2321	NASDAQ	MTLS	Wed, Sep 13, 2023	6.12	6.16	6.05	6.08
2320	NASDAQ	MTLS	Tue, Sep 12, 2023	6.10	6.18	6.10	6.11
2319	NASDAQ	MTLS	Mon, Sep 11, 2023	6.15	6.15	6.15	6.15
2318	NASDAQ	MTLS	Fri, Sep 8, 2023	6.27	6.30	6.16	6.22
2317	NASDAQ	MTLS	Thu, Sep 7, 2023	6.32	6.32	6.12	6.22
2316	NASDAQ	MTLS	Wed, Sep 6, 2023	6.40	6.40	6.23	6.35
2315	NASDAQ	MTLS	Tue, Sep 5, 2023	6.64	6.64	6.40	6.42
2314	NASDAQ	MTLS	Fri, Sep 1, 2023	6.76	6.77	6.61	6.61
2313	NASDAQ	MTLS	Thu, Aug 31, 2023	6.85	6.86	6.75	6.76
2312	NASDAQ	MTLS	Wed, Aug 30, 2023	6.71	6.88	6.71	6.80
2311	NASDAQ	MTLS	Tue, Aug 29, 2023	6.70	6.85	6.68	6.75
2310	NASDAQ	MTLS	Mon, Aug 28, 2023	6.64	6.75	6.63	6.68
2309	NASDAQ	MTLS	Fri, Aug 25, 2023	6.70	6.78	6.51	6.65
2308	NASDAQ	MTLS	Thu, Aug 24, 2023	6.88	6.88	6.68	6.68
2307	NASDAQ	MTLS	Wed, Aug 23, 2023	6.86	6.93	6.82	6.82
2306	NASDAQ	MTLS	Tue, Aug 22, 2023	6.94	7.00	6.82	6.86
2305	NASDAQ	MTLS	Mon, Aug 21, 2023	7.00	7.01	6.87	6.89
2304	NASDAQ	MTLS	Fri, Aug 18, 2023	6.84	7.03	6.80	6.92
2303	NASDAQ	MTLS	Thu, Aug 17, 2023	6.90	7.03	6.83	6.90
2302	NASDAQ	MTLS	Wed, Aug 16, 2023	6.99	7.05	6.83	6.83
2301	NASDAQ	MTLS	Tue, Aug 15, 2023	7.24	7.24	6.94	6.95
2300	NASDAQ	MTLS	Mon, Aug 14, 2023	7.20	7.32	7.20	7.26
2299	NASDAQ	MTLS	Fri, Aug 11, 2023	7.33	7.34	7.19	7.20
2298	NASDAQ	MTLS	Thu, Aug 10, 2023	7.30	7.42	7.22	7.32
2297	NASDAQ	MTLS	Wed, Aug 9, 2023	7.50	7.50	7.22	7.23
2296	NASDAQ	MTLS	Tue, Aug 8, 2023	7.69	7.69	7.35	7.43
2295	NASDAQ	MTLS	Mon, Aug 7, 2023	7.85	7.90	7.71	7.72
2294	NASDAQ	MTLS	Fri, Aug 4, 2023	7.77	7.92	7.71	7.75
2293	NASDAQ	MTLS	Thu, Aug 3, 2023	7.68	7.82	7.55	7.71
2292	NASDAQ	MTLS	Wed, Aug 2, 2023	7.85	7.85	7.62	7.68
2291	NASDAQ	MTLS	Tue, Aug 1, 2023	7.93	7.96	7.75	7.87
2290	NASDAQ	MTLS	Mon, Jul 31, 2023	7.95	8.06	7.88	7.98
2289	NASDAQ	MTLS	Fri, Jul 28, 2023	7.96	8.08	7.94	7.95
2288	NASDAQ	MTLS	Thu, Jul 27, 2023	8.15	8.23	7.95	7.96
2287	NASDAQ	MTLS	Wed, Jul 26, 2023	8.52	8.55	7.95	8.06
2286	NASDAQ	MTLS	Tue, Jul 25, 2023	8.63	8.80	8.56	8.70
2285	NASDAQ	MTLS	Mon, Jul 24, 2023	8.57	8.71	8.46	8.53
2284	NASDAQ	MTLS	Fri, Jul 21, 2023	8.71	8.75	8.50	8.53
2283	NASDAQ	MTLS	Thu, Jul 20, 2023	9.01	9.10	8.63	8.65
2282	NASDAQ	MTLS	Wed, Jul 19, 2023	9.08	9.50	9.08	9.12
2281	NASDAQ	MTLS	Tue, Jul 18, 2023	8.88	9.05	8.76	9.00
2280	NASDAQ	MTLS	Mon, Jul 17, 2023	8.85	9.11	8.84	8.86
2279	NASDAQ	MTLS	Fri, Jul 14, 2023	9.00	9.09	8.74	8.84
2278	NASDAQ	MTLS	Thu, Jul 13, 2023	8.84	9.15	8.84	9.03
2277	NASDAQ	MTLS	Wed, Jul 12, 2023	8.67	8.88	8.58	8.79
2276	NASDAQ	MTLS	Tue, Jul 11, 2023	8.50	8.62	8.43	8.55
2275	NASDAQ	MTLS	Mon, Jul 10, 2023	8.62	8.65	8.48	8.50
2274	NASDAQ	MTLS	Fri, Jul 7, 2023	8.57	8.76	8.57	8.62
2273	NASDAQ	MTLS	Thu, Jul 6, 2023	8.50	8.59	8.36	8.54
2272	NASDAQ	MTLS	Wed, Jul 5, 2023	8.57	8.60	8.52	8.54
2271	NASDAQ	MTLS	Mon, Jul 3, 2023	8.70	8.79	8.49	8.59
2270	NASDAQ	MTLS	Fri, Jun 30, 2023	8.66	8.73	8.59	8.64
2269	NASDAQ	MTLS	Thu, Jun 29, 2023	8.61	8.82	8.45	8.56
2268	NASDAQ	MTLS	Wed, Jun 28, 2023	8.25	8.58	8.23	8.55
2267	NASDAQ	MTLS	Tue, Jun 27, 2023	8.26	8.45	8.25	8.30
2266	NASDAQ	MTLS	Mon, Jun 26, 2023	8.32	8.43	8.25	8.29
2265	NASDAQ	MTLS	Fri, Jun 23, 2023	8.30	8.43	8.25	8.39
2264	NASDAQ	MTLS	Thu, Jun 22, 2023	8.33	8.62	8.33	8.41
2263	NASDAQ	MTLS	Wed, Jun 21, 2023	8.47	8.55	8.20	8.42
2262	NASDAQ	MTLS	Tue, Jun 20, 2023	7.94	8.89	7.90	8.64
2261	NASDAQ	MTLS	Fri, Jun 16, 2023	7.92	8.01	7.52	7.67
2260	NASDAQ	MTLS	Thu, Jun 15, 2023	7.98	8.13	7.62	7.90
2259	NASDAQ	MTLS	Wed, Jun 14, 2023	8.71	8.89	7.93	8.00
2258	NASDAQ	MTLS	Tue, Jun 13, 2023	8.90	9.11	8.58	8.60
2257	NASDAQ	MTLS	Mon, Jun 12, 2023	9.59	9.62	8.75	8.84
2256	NASDAQ	MTLS	Fri, Jun 9, 2023	9.68	9.84	9.46	9.62
2255	NASDAQ	MTLS	Thu, Jun 8, 2023	9.83	9.94	9.55	9.73
2254	NASDAQ	MTLS	Wed, Jun 7, 2023	9.99	10.11	9.70	9.88
2253	NASDAQ	MTLS	Tue, Jun 6, 2023	9.98	10.10	9.90	9.95
2252	NASDAQ	MTLS	Mon, Jun 5, 2023	10.14	10.15	9.92	10.03
2251	NASDAQ	MTLS	Fri, Jun 2, 2023	9.83	10.20	9.75	10.12
2250	NASDAQ	MTLS	Thu, Jun 1, 2023	9.40	9.82	9.35	9.66
2249	NASDAQ	MTLS	Wed, May 31, 2023	9.52	9.68	9.00	9.32
2248	NASDAQ	MTLS	Tue, May 30, 2023	9.81	9.88	9.16	9.54
2247	NASDAQ	MTLS	Fri, May 26, 2023	9.28	9.79	9.13	9.76
2246	NASDAQ	MTLS	Thu, May 25, 2023	9.09	9.10	8.70	8.79
2245	NASDAQ	MTLS	Wed, May 24, 2023	9.20	9.20	8.81	8.96
2244	NASDAQ	MTLS	Tue, May 23, 2023	9.15	9.29	9.13	9.21
2243	NASDAQ	MTLS	Mon, May 22, 2023	8.96	9.20	8.87	9.20
2242	NASDAQ	MTLS	Fri, May 19, 2023	8.95	9.00	8.79	8.92
2241	NASDAQ	MTLS	Thu, May 18, 2023	8.83	9.09	8.79	8.87
2240	NASDAQ	MTLS	Wed, May 17, 2023	8.72	8.92	8.56	8.84
2239	NASDAQ	MTLS	Tue, May 16, 2023	8.33	8.76	8.23	8.62
2238	NASDAQ	MTLS	Mon, May 15, 2023	8.29	8.46	8.21	8.34
2237	NASDAQ	MTLS	Fri, May 12, 2023	8.44	8.46	8.19	8.19
2236	NASDAQ	MTLS	Thu, May 11, 2023	8.45	8.60	8.42	8.46
2235	NASDAQ	MTLS	Wed, May 10, 2023	8.78	8.78	8.46	8.50
2234	NASDAQ	MTLS	Tue, May 9, 2023	8.78	8.92	8.60	8.65
2233	NASDAQ	MTLS	Mon, May 8, 2023	9.11	9.11	8.84	8.86
2232	NASDAQ	MTLS	Fri, May 5, 2023	8.90	9.09	8.86	9.06
2231	NASDAQ	MTLS	Thu, May 4, 2023	8.95	9.15	8.79	8.81
2230	NASDAQ	MTLS	Wed, May 3, 2023	9.19	9.21	9.01	9.02
2229	NASDAQ	MTLS	Tue, May 2, 2023	9.32	9.33	9.00	9.16
2228	NASDAQ	MTLS	Mon, May 1, 2023	8.99	9.39	8.99	9.33
2227	NASDAQ	MTLS	Fri, Apr 28, 2023	8.82	9.17	8.80	8.99
2226	NASDAQ	MTLS	Thu, Apr 27, 2023	8.30	8.93	8.26	8.85
2225	NASDAQ	MTLS	Wed, Apr 26, 2023	7.97	7.97	7.76	7.79
2224	NASDAQ	MTLS	Tue, Apr 25, 2023	8.14	8.15	7.77	7.80
2223	NASDAQ	MTLS	Mon, Apr 24, 2023	8.30	8.40	8.10	8.17
2222	NASDAQ	MTLS	Fri, Apr 21, 2023	7.88	8.42	7.86	8.31
2221	NASDAQ	MTLS	Thu, Apr 20, 2023	7.74	7.91	7.72	7.88
2220	NASDAQ	MTLS	Wed, Apr 19, 2023	7.79	7.84	7.73	7.82
2219	NASDAQ	MTLS	Tue, Apr 18, 2023	8.00	8.00	7.78	7.82
2218	NASDAQ	MTLS	Mon, Apr 17, 2023	7.94	7.94	7.83	7.92
2217	NASDAQ	MTLS	Fri, Apr 14, 2023	7.96	8.08	7.83	7.87
2216	NASDAQ	MTLS	Thu, Apr 13, 2023	7.87	8.03	7.87	7.97
2215	NASDAQ	MTLS	Wed, Apr 12, 2023	7.99	8.07	7.82	7.82
2214	NASDAQ	MTLS	Tue, Apr 11, 2023	7.96	8.04	7.88	7.92
2213	NASDAQ	MTLS	Mon, Apr 10, 2023	7.91	7.97	7.79	7.89
2212	NASDAQ	MTLS	Thu, Apr 6, 2023	7.80	8.12	7.80	7.96
2211	NASDAQ	MTLS	Wed, Apr 5, 2023	8.00	8.10	7.73	7.80
2210	NASDAQ	MTLS	Tue, Apr 4, 2023	8.43	8.44	8.04	8.11
2209	NASDAQ	MTLS	Mon, Apr 3, 2023	8.35	8.47	8.26	8.45
2208	NASDAQ	MTLS	Fri, Mar 31, 2023	8.12	8.32	8.07	8.30
2207	NASDAQ	MTLS	Thu, Mar 30, 2023	7.92	8.15	7.92	8.05
2206	NASDAQ	MTLS	Wed, Mar 29, 2023	7.76	7.84	7.69	7.80
2205	NASDAQ	MTLS	Tue, Mar 28, 2023	7.70	7.74	7.63	7.65
2204	NASDAQ	MTLS	Mon, Mar 27, 2023	7.74	7.85	7.70	7.76
2203	NASDAQ	MTLS	Fri, Mar 24, 2023	7.65	7.71	7.57	7.67
2202	NASDAQ	MTLS	Thu, Mar 23, 2023	7.73	7.83	7.63	7.73
2201	NASDAQ	MTLS	Wed, Mar 22, 2023	7.79	7.85	7.66	7.67
2200	NASDAQ	MTLS	Tue, Mar 21, 2023	7.54	7.79	7.54	7.76
2199	NASDAQ	MTLS	Mon, Mar 20, 2023	7.44	7.56	7.30	7.45
2198	NASDAQ	MTLS	Fri, Mar 17, 2023	7.71	7.71	7.35	7.46
2197	NASDAQ	MTLS	Thu, Mar 16, 2023	7.60	7.73	7.53	7.71
2196	NASDAQ	MTLS	Wed, Mar 15, 2023	7.55	7.66	7.51	7.62
2195	NASDAQ	MTLS	Tue, Mar 14, 2023	8.02	8.06	7.62	7.72
2194	NASDAQ	MTLS	Mon, Mar 13, 2023	8.00	8.12	7.81	7.84
2193	NASDAQ	MTLS	Fri, Mar 10, 2023	8.45	8.45	8.04	8.12
2192	NASDAQ	MTLS	Thu, Mar 9, 2023	8.55	8.61	8.38	8.40
2191	NASDAQ	MTLS	Wed, Mar 8, 2023	8.63	8.64	8.52	8.53
2190	NASDAQ	MTLS	Tue, Mar 7, 2023	8.75	8.76	8.57	8.57
2189	NASDAQ	MTLS	Mon, Mar 6, 2023	8.87	8.96	8.72	8.75
2188	NASDAQ	MTLS	Fri, Mar 3, 2023	8.68	8.85	8.68	8.82
2187	NASDAQ	MTLS	Thu, Mar 2, 2023	8.55	8.76	8.52	8.72
2186	NASDAQ	MTLS	Wed, Mar 1, 2023	8.68	8.70	8.51	8.57
2185	NASDAQ	MTLS	Tue, Feb 28, 2023	8.69	8.77	8.60	8.60
2184	NASDAQ	MTLS	Mon, Feb 27, 2023	8.86	8.86	8.65	8.70
2183	NASDAQ	MTLS	Fri, Feb 24, 2023	8.80	8.81	8.65	8.68
2182	NASDAQ	MTLS	Thu, Feb 23, 2023	9.10	9.10	8.80	8.93
2181	NASDAQ	MTLS	Wed, Feb 22, 2023	8.96	9.04	8.84	8.89
2180	NASDAQ	MTLS	Tue, Feb 21, 2023	9.09	9.09	8.88	8.90
2179	NASDAQ	MTLS	Fri, Feb 17, 2023	9.12	9.20	8.85	9.09
2178	NASDAQ	MTLS	Thu, Feb 16, 2023	9.14	9.45	9.00	9.22
2177	NASDAQ	MTLS	Wed, Feb 15, 2023	8.80	9.48	8.80	9.22
2176	NASDAQ	MTLS	Tue, Feb 14, 2023	9.92	9.99	8.61	8.68
2175	NASDAQ	MTLS	Mon, Feb 13, 2023	10.14	10.24	9.98	10.18
2174	NASDAQ	MTLS	Fri, Feb 10, 2023	10.11	10.16	9.94	10.05
2173	NASDAQ	MTLS	Thu, Feb 9, 2023	10.57	10.59	10.10	10.18
2172	NASDAQ	MTLS	Wed, Feb 8, 2023	10.65	10.69	10.22	10.31
2171	NASDAQ	MTLS	Tue, Feb 7, 2023	10.55	10.67	10.17	10.63
2170	NASDAQ	MTLS	Mon, Feb 6, 2023	10.99	11.07	10.53	10.55
2169	NASDAQ	MTLS	Fri, Feb 3, 2023	11.05	11.40	10.91	11.10
2168	NASDAQ	MTLS	Thu, Feb 2, 2023	11.05	11.42	11.04	11.25
2167	NASDAQ	MTLS	Wed, Feb 1, 2023	10.65	10.93	10.55	10.82
2166	NASDAQ	MTLS	Tue, Jan 31, 2023	10.06	10.63	10.05	10.54
2165	NASDAQ	MTLS	Mon, Jan 30, 2023	9.99	10.13	9.89	10.04
2164	NASDAQ	MTLS	Fri, Jan 27, 2023	9.85	10.12	9.82	10.00
2163	NASDAQ	MTLS	Thu, Jan 26, 2023	9.95	9.96	9.71	9.90
2162	NASDAQ	MTLS	Wed, Jan 25, 2023	9.73	9.83	9.67	9.81
2161	NASDAQ	MTLS	Tue, Jan 24, 2023	10.19	10.19	9.85	9.87
2160	NASDAQ	MTLS	Mon, Jan 23, 2023	10.03	10.47	9.92	10.23
2159	NASDAQ	MTLS	Fri, Jan 20, 2023	9.38	9.97	9.33	9.95
2158	NASDAQ	MTLS	Thu, Jan 19, 2023	9.22	9.42	9.16	9.30
2157	NASDAQ	MTLS	Wed, Jan 18, 2023	9.85	9.89	9.28	9.28
2156	NASDAQ	MTLS	Tue, Jan 17, 2023	9.86	9.89	9.49	9.78
2155	NASDAQ	MTLS	Fri, Jan 13, 2023	9.09	9.59	9.02	9.51
2154	NASDAQ	MTLS	Thu, Jan 12, 2023	9.20	9.24	8.93	9.09
2153	NASDAQ	MTLS	Wed, Jan 11, 2023	9.11	9.43	9.02	9.14
2152	NASDAQ	MTLS	Tue, Jan 10, 2023	8.60	9.18	8.51	8.97
2151	NASDAQ	MTLS	Mon, Jan 9, 2023	8.69	8.79	8.52	8.55
2150	NASDAQ	MTLS	Fri, Jan 6, 2023	8.60	8.63	8.34	8.57
2149	NASDAQ	MTLS	Thu, Jan 5, 2023	8.63	8.77	8.35	8.51
2148	NASDAQ	MTLS	Wed, Jan 4, 2023	8.70	8.91	8.52	8.68
2147	NASDAQ	MTLS	Tue, Jan 3, 2023	8.99	9.14	8.58	8.63
2146	NASDAQ	MTLS	Fri, Dec 30, 2022	8.84	8.91	8.71	8.80
2145	NASDAQ	MTLS	Thu, Dec 29, 2022	8.71	8.91	8.69	8.84
2144	NASDAQ	MTLS	Wed, Dec 28, 2022	8.59	8.79	8.50	8.57
2143	NASDAQ	MTLS	Tue, Dec 27, 2022	8.66	9.06	8.36	8.59
2142	NASDAQ	MTLS	Fri, Dec 23, 2022	8.70	8.73	8.55	8.65
2141	NASDAQ	MTLS	Thu, Dec 22, 2022	8.89	8.89	8.55	8.77
2140	NASDAQ	MTLS	Wed, Dec 21, 2022	9.02	9.08	8.84	8.92
2139	NASDAQ	MTLS	Tue, Dec 20, 2022	8.96	9.05	8.88	8.92
2138	NASDAQ	MTLS	Mon, Dec 19, 2022	9.20	9.20	8.89	8.97
2137	NASDAQ	MTLS	Fri, Dec 16, 2022	9.20	9.33	9.14	9.15
2136	NASDAQ	MTLS	Thu, Dec 15, 2022	9.32	9.44	9.16	9.20
2135	NASDAQ	MTLS	Wed, Dec 14, 2022	9.85	9.99	9.46	9.52
2134	NASDAQ	MTLS	Tue, Dec 13, 2022	9.91	10.50	9.81	9.94
2133	NASDAQ	MTLS	Mon, Dec 12, 2022	9.42	9.48	9.25	9.36
2132	NASDAQ	MTLS	Fri, Dec 9, 2022	9.71	9.75	9.38	9.41
2131	NASDAQ	MTLS	Thu, Dec 8, 2022	9.20	9.79	9.02	9.71
2130	NASDAQ	MTLS	Wed, Dec 7, 2022	8.93	9.14	8.91	9.08
2129	NASDAQ	MTLS	Tue, Dec 6, 2022	9.49	9.49	8.95	9.00
2128	NASDAQ	MTLS	Mon, Dec 5, 2022	9.54	9.70	9.28	9.50
2127	NASDAQ	MTLS	Fri, Dec 2, 2022	9.41	9.67	9.30	9.51
2126	NASDAQ	MTLS	Thu, Dec 1, 2022	9.69	9.99	9.54	9.68
2125	NASDAQ	MTLS	Wed, Nov 30, 2022	9.35	9.77	9.30	9.65
2124	NASDAQ	MTLS	Tue, Nov 29, 2022	9.40	9.46	9.20	9.31
2123	NASDAQ	MTLS	Mon, Nov 28, 2022	9.60	9.81	9.28	9.33
2122	NASDAQ	MTLS	Fri, Nov 25, 2022	9.61	9.69	9.53	9.63
2121	NASDAQ	MTLS	Wed, Nov 23, 2022	9.54	9.66	9.47	9.61
2120	NASDAQ	MTLS	Tue, Nov 22, 2022	9.45	9.75	9.33	9.49
2119	NASDAQ	MTLS	Mon, Nov 21, 2022	9.85	9.95	9.40	9.40
2118	NASDAQ	MTLS	Fri, Nov 18, 2022	10.21	10.26	9.81	9.86
2117	NASDAQ	MTLS	Thu, Nov 17, 2022	10.13	10.24	9.91	10.13
2116	NASDAQ	MTLS	Wed, Nov 16, 2022	10.75	10.75	10.35	10.39
2115	NASDAQ	MTLS	Tue, Nov 15, 2022	10.96	11.21	10.68	10.88
2114	NASDAQ	MTLS	Mon, Nov 14, 2022	10.41	10.91	10.34	10.49
2113	NASDAQ	MTLS	Fri, Nov 11, 2022	9.87	10.46	9.87	10.26
2112	NASDAQ	MTLS	Thu, Nov 10, 2022	9.90	10.17	9.72	9.95
2111	NASDAQ	MTLS	Wed, Nov 9, 2022	9.69	9.76	9.25	9.26
2110	NASDAQ	MTLS	Tue, Nov 8, 2022	9.81	10.13	9.49	9.74
2109	NASDAQ	MTLS	Mon, Nov 7, 2022	9.86	9.98	9.52	9.82
2108	NASDAQ	MTLS	Fri, Nov 4, 2022	10.24	10.40	9.61	9.82
2107	NASDAQ	MTLS	Thu, Nov 3, 2022	10.07	10.20	9.85	9.95
2106	NASDAQ	MTLS	Wed, Nov 2, 2022	10.55	10.67	10.00	10.03
2105	NASDAQ	MTLS	Tue, Nov 1, 2022	10.85	10.93	10.47	10.58
2104	NASDAQ	MTLS	Mon, Oct 31, 2022	10.44	10.87	10.38	10.59
2103	NASDAQ	MTLS	Fri, Oct 28, 2022	10.18	10.77	10.18	10.62
2102	NASDAQ	MTLS	Thu, Oct 27, 2022	11.45	11.45	10.12	10.18
2101	NASDAQ	MTLS	Wed, Oct 26, 2022	10.70	11.27	10.68	10.83
2100	NASDAQ	MTLS	Tue, Oct 25, 2022	10.56	10.97	10.50	10.81
2099	NASDAQ	MTLS	Mon, Oct 24, 2022	10.89	10.89	10.30	10.42
2098	NASDAQ	MTLS	Fri, Oct 21, 2022	10.34	10.90	10.10	10.88
2097	NASDAQ	MTLS	Thu, Oct 20, 2022	10.61	10.81	10.24	10.29
2096	NASDAQ	MTLS	Wed, Oct 19, 2022	10.55	10.78	10.30	10.60
2095	NASDAQ	MTLS	Tue, Oct 18, 2022	11.18	11.48	10.47	10.65
2094	NASDAQ	MTLS	Mon, Oct 17, 2022	10.77	10.97	10.67	10.79
2093	NASDAQ	MTLS	Fri, Oct 14, 2022	10.80	10.98	10.35	10.37
2092	NASDAQ	MTLS	Thu, Oct 13, 2022	10.10	10.86	10.00	10.69
2091	NASDAQ	MTLS	Wed, Oct 12, 2022	10.38	10.63	10.20	10.41
2090	NASDAQ	MTLS	Tue, Oct 11, 2022	10.43	10.69	10.17	10.37
2089	NASDAQ	MTLS	Mon, Oct 10, 2022	10.49	10.72	10.41	10.50
2088	NASDAQ	MTLS	Fri, Oct 7, 2022	10.70	10.78	10.47	10.50
2087	NASDAQ	MTLS	Thu, Oct 6, 2022	10.82	11.34	10.82	11.01
2086	NASDAQ	MTLS	Wed, Oct 5, 2022	11.30	11.30	10.73	10.97
2085	NASDAQ	MTLS	Tue, Oct 4, 2022	11.24	11.60	11.24	11.46
2084	NASDAQ	MTLS	Mon, Oct 3, 2022	10.89	11.04	10.67	10.83
2083	NASDAQ	MTLS	Fri, Sep 30, 2022	10.64	11.15	10.64	10.71
2082	NASDAQ	MTLS	Thu, Sep 29, 2022	11.03	11.03	10.52	10.67
2081	NASDAQ	MTLS	Wed, Sep 28, 2022	10.90	11.25	10.86	11.13
2080	NASDAQ	MTLS	Tue, Sep 27, 2022	11.07	11.12	10.73	10.88
2079	NASDAQ	MTLS	Mon, Sep 26, 2022	10.60	11.15	10.60	10.70
2078	NASDAQ	MTLS	Fri, Sep 23, 2022	10.70	10.93	10.58	10.70
2077	NASDAQ	MTLS	Thu, Sep 22, 2022	10.90	11.11	10.71	10.79
2076	NASDAQ	MTLS	Wed, Sep 21, 2022	11.09	11.63	10.88	10.99
2075	NASDAQ	MTLS	Tue, Sep 20, 2022	10.95	11.28	10.90	11.07
2074	NASDAQ	MTLS	Mon, Sep 19, 2022	11.37	11.57	10.92	10.95
2073	NASDAQ	MTLS	Fri, Sep 16, 2022	11.35	11.59	10.99	11.57
2072	NASDAQ	MTLS	Thu, Sep 15, 2022	11.69	11.97	11.35	11.46
2071	NASDAQ	MTLS	Wed, Sep 14, 2022	11.75	11.79	11.35	11.72
2070	NASDAQ	MTLS	Tue, Sep 13, 2022	11.99	12.08	11.56	11.65
2069	NASDAQ	MTLS	Mon, Sep 12, 2022	12.81	13.04	12.50	12.56
2068	NASDAQ	MTLS	Fri, Sep 9, 2022	12.57	12.80	12.45	12.67
2067	NASDAQ	MTLS	Thu, Sep 8, 2022	12.10	12.55	12.00	12.31
2066	NASDAQ	MTLS	Wed, Sep 7, 2022	11.74	12.29	11.70	12.19
2065	NASDAQ	MTLS	Tue, Sep 6, 2022	11.60	11.90	11.33	11.53
2064	NASDAQ	MTLS	Fri, Sep 2, 2022	11.67	11.73	11.28	11.40
2063	NASDAQ	MTLS	Thu, Sep 1, 2022	11.59	11.68	11.13	11.50
2062	NASDAQ	MTLS	Wed, Aug 31, 2022	12.00	12.14	11.60	11.69
2061	NASDAQ	MTLS	Tue, Aug 30, 2022	11.88	11.88	11.48	11.72
2060	NASDAQ	MTLS	Mon, Aug 29, 2022	11.35	11.85	11.25	11.59
2059	NASDAQ	MTLS	Fri, Aug 26, 2022	12.00	12.00	11.20	11.32
2058	NASDAQ	MTLS	Thu, Aug 25, 2022	11.99	12.23	11.69	12.01
2057	NASDAQ	MTLS	Wed, Aug 24, 2022	11.50	12.08	11.38	11.83
2056	NASDAQ	MTLS	Tue, Aug 23, 2022	11.67	12.15	11.40	11.42
2055	NASDAQ	MTLS	Mon, Aug 22, 2022	11.74	11.74	11.35	11.53
2054	NASDAQ	MTLS	Fri, Aug 19, 2022	12.44	12.45	11.96	11.96
2053	NASDAQ	MTLS	Thu, Aug 18, 2022	12.73	12.89	12.49	12.68
2052	NASDAQ	MTLS	Wed, Aug 17, 2022	13.03	13.19	12.75	12.78
2051	NASDAQ	MTLS	Tue, Aug 16, 2022	13.71	13.77	13.06	13.30
2050	NASDAQ	MTLS	Mon, Aug 15, 2022	13.77	13.97	13.50	13.87
2049	NASDAQ	MTLS	Fri, Aug 12, 2022	13.60	14.00	13.34	13.76
2048	NASDAQ	MTLS	Thu, Aug 11, 2022	13.98	14.51	13.50	13.53
2047	NASDAQ	MTLS	Wed, Aug 10, 2022	13.86	14.31	13.64	14.03
2046	NASDAQ	MTLS	Tue, Aug 9, 2022	13.23	13.30	12.77	13.05
2045	NASDAQ	MTLS	Mon, Aug 8, 2022	13.78	13.99	13.30	13.42
2044	NASDAQ	MTLS	Fri, Aug 5, 2022	13.63	14.10	13.25	13.75
2043	NASDAQ	MTLS	Thu, Aug 4, 2022	14.52	14.57	13.52	14.05
2042	NASDAQ	MTLS	Wed, Aug 3, 2022	14.19	14.70	14.00	14.49
2041	NASDAQ	MTLS	Tue, Aug 2, 2022	13.92	14.45	13.89	14.06
2040	NASDAQ	MTLS	Mon, Aug 1, 2022	13.98	14.30	13.70	13.95
2039	NASDAQ	MTLS	Fri, Jul 29, 2022	14.04	14.26	13.70	14.04
2038	NASDAQ	MTLS	Thu, Jul 28, 2022	14.54	14.85	13.61	14.15
2037	NASDAQ	MTLS	Wed, Jul 27, 2022	14.00	14.62	13.73	14.58
2036	NASDAQ	MTLS	Tue, Jul 26, 2022	13.83	13.97	13.57	13.64
2035	NASDAQ	MTLS	Mon, Jul 25, 2022	14.10	14.26	13.67	13.99
2034	NASDAQ	MTLS	Fri, Jul 22, 2022	14.91	14.91	14.00	14.20
2033	NASDAQ	MTLS	Thu, Jul 21, 2022	14.60	14.94	14.35	14.86
2032	NASDAQ	MTLS	Wed, Jul 20, 2022	14.08	14.80	13.91	14.51
2031	NASDAQ	MTLS	Tue, Jul 19, 2022	13.90	14.31	13.47	14.07
2030	NASDAQ	MTLS	Mon, Jul 18, 2022	14.15	14.38	13.49	13.58
2029	NASDAQ	MTLS	Fri, Jul 15, 2022	13.43	13.83	13.10	13.83
2028	NASDAQ	MTLS	Thu, Jul 14, 2022	13.30	13.44	13.09	13.28
2027	NASDAQ	MTLS	Wed, Jul 13, 2022	13.25	13.99	13.19	13.42
2026	NASDAQ	MTLS	Tue, Jul 12, 2022	13.77	14.35	13.36	13.59
2025	NASDAQ	MTLS	Mon, Jul 11, 2022	14.41	14.41	13.60	13.65
2024	NASDAQ	MTLS	Fri, Jul 8, 2022	13.79	14.92	13.70	14.45
2023	NASDAQ	MTLS	Thu, Jul 7, 2022	13.82	14.55	13.82	14.26
2022	NASDAQ	MTLS	Wed, Jul 6, 2022	14.55	14.86	13.49	13.62
2021	NASDAQ	MTLS	Tue, Jul 5, 2022	13.23	14.63	13.02	14.63
2020	NASDAQ	MTLS	Fri, Jul 1, 2022	13.50	13.94	13.13	13.51
2019	NASDAQ	MTLS	Thu, Jun 30, 2022	13.05	13.87	12.77	13.62
2018	NASDAQ	MTLS	Wed, Jun 29, 2022	13.43	13.46	12.91	13.34
2017	NASDAQ	MTLS	Tue, Jun 28, 2022	13.99	14.06	13.23	13.28
2016	NASDAQ	MTLS	Mon, Jun 27, 2022	14.73	14.81	13.78	13.89
2015	NASDAQ	MTLS	Fri, Jun 24, 2022	14.52	15.07	14.17	14.61
2014	NASDAQ	MTLS	Thu, Jun 23, 2022	13.98	14.44	13.74	14.35
2013	NASDAQ	MTLS	Wed, Jun 22, 2022	13.37	14.32	13.37	13.92
2012	NASDAQ	MTLS	Tue, Jun 21, 2022	13.82	14.38	13.63	13.68
2011	NASDAQ	MTLS	Fri, Jun 17, 2022	13.30	13.68	12.97	13.31
2010	NASDAQ	MTLS	Thu, Jun 16, 2022	13.21	13.44	12.89	13.25
2009	NASDAQ	MTLS	Wed, Jun 15, 2022	12.85	13.90	12.85	13.63
2008	NASDAQ	MTLS	Tue, Jun 14, 2022	12.78	13.00	12.44	12.62
2007	NASDAQ	MTLS	Mon, Jun 13, 2022	13.13	13.15	12.54	12.66
2006	NASDAQ	MTLS	Fri, Jun 10, 2022	13.66	13.91	13.25	13.40
2005	NASDAQ	MTLS	Thu, Jun 9, 2022	14.72	14.72	14.04	14.09
2004	NASDAQ	MTLS	Wed, Jun 8, 2022	14.52	15.20	14.42	14.74
2003	NASDAQ	MTLS	Tue, Jun 7, 2022	14.07	14.65	13.96	14.63
2002	NASDAQ	MTLS	Mon, Jun 6, 2022	14.81	14.96	14.01	14.34
2001	NASDAQ	MTLS	Fri, Jun 3, 2022	14.61	15.00	14.00	14.22
2000	NASDAQ	MTLS	Thu, Jun 2, 2022	14.21	15.19	14.12	15.08
1999	NASDAQ	MTLS	Wed, Jun 1, 2022	14.50	14.88	13.77	13.94
1998	NASDAQ	MTLS	Tue, May 31, 2022	15.40	15.55	14.33	14.63
1997	NASDAQ	MTLS	Fri, May 27, 2022	14.75	15.49	14.75	15.39
1996	NASDAQ	MTLS	Thu, May 26, 2022	14.37	14.98	14.34	14.66
1995	NASDAQ	MTLS	Wed, May 25, 2022	14.12	14.96	14.12	14.48
1994	NASDAQ	MTLS	Tue, May 24, 2022	14.82	15.33	14.07	14.37
1993	NASDAQ	MTLS	Mon, May 23, 2022	15.48	15.94	14.94	15.22
1992	NASDAQ	MTLS	Fri, May 20, 2022	15.56	16.02	14.55	15.35
1991	NASDAQ	MTLS	Thu, May 19, 2022	14.78	15.85	14.70	15.22
1990	NASDAQ	MTLS	Wed, May 18, 2022	15.24	15.83	14.86	14.98
1989	NASDAQ	MTLS	Tue, May 17, 2022	15.31	15.84	14.80	15.78
1988	NASDAQ	MTLS	Mon, May 16, 2022	15.34	15.66	14.60	14.85
1987	NASDAQ	MTLS	Fri, May 13, 2022	15.45	16.24	15.20	15.41
1986	NASDAQ	MTLS	Thu, May 12, 2022	13.53	15.29	13.40	14.95
1985	NASDAQ	MTLS	Wed, May 11, 2022	14.82	15.50	13.82	13.99
1984	NASDAQ	MTLS	Tue, May 10, 2022	15.68	16.44	14.42	15.16
1983	NASDAQ	MTLS	Mon, May 9, 2022	15.33	15.67	14.61	14.83
1982	NASDAQ	MTLS	Fri, May 6, 2022	16.00	16.29	15.20	15.61
1981	NASDAQ	MTLS	Thu, May 5, 2022	17.08	17.18	15.85	16.13
1980	NASDAQ	MTLS	Wed, May 4, 2022	16.41	17.54	15.68	17.48
1979	NASDAQ	MTLS	Tue, May 3, 2022	16.50	16.95	16.07	16.58
1978	NASDAQ	MTLS	Mon, May 2, 2022	15.45	16.46	15.09	16.39
1977	NASDAQ	MTLS	Fri, Apr 29, 2022	16.65	17.16	15.52	15.60
1976	NASDAQ	MTLS	Thu, Apr 28, 2022	17.27	17.59	16.65	16.86
1975	NASDAQ	MTLS	Wed, Apr 27, 2022	17.45	17.70	16.71	17.22
1974	NASDAQ	MTLS	Tue, Apr 26, 2022	18.46	18.61	17.19	17.27
1973	NASDAQ	MTLS	Mon, Apr 25, 2022	17.43	18.66	17.43	18.61
1972	NASDAQ	MTLS	Fri, Apr 22, 2022	17.89	18.47	17.45	17.63
1971	NASDAQ	MTLS	Thu, Apr 21, 2022	18.78	19.35	17.55	17.89
1970	NASDAQ	MTLS	Wed, Apr 20, 2022	18.96	19.16	18.18	18.32
1969	NASDAQ	MTLS	Tue, Apr 19, 2022	17.95	19.36	17.79	18.81
1968	NASDAQ	MTLS	Mon, Apr 18, 2022	18.16	18.47	17.71	17.81
1967	NASDAQ	MTLS	Thu, Apr 14, 2022	19.11	19.32	18.12	18.36
1966	NASDAQ	MTLS	Wed, Apr 13, 2022	18.39	19.38	18.11	19.15
1965	NASDAQ	MTLS	Tue, Apr 12, 2022	18.24	19.20	18.07	18.24
1964	NASDAQ	MTLS	Mon, Apr 11, 2022	18.21	18.41	17.63	17.92
1963	NASDAQ	MTLS	Fri, Apr 8, 2022	18.96	19.08	18.10	18.21
1962	NASDAQ	MTLS	Thu, Apr 7, 2022	18.95	19.54	18.20	18.98
1961	NASDAQ	MTLS	Wed, Apr 6, 2022	19.31	19.43	18.35	18.86
1960	NASDAQ	MTLS	Tue, Apr 5, 2022	20.50	20.61	19.20	19.65
1959	NASDAQ	MTLS	Mon, Apr 4, 2022	20.18	21.07	20.18	20.66
1958	NASDAQ	MTLS	Fri, Apr 1, 2022	19.56	20.17	19.26	19.94
1957	NASDAQ	MTLS	Thu, Mar 31, 2022	20.11	20.22	19.34	19.35
1956	NASDAQ	MTLS	Wed, Mar 30, 2022	21.33	21.33	19.76	19.95
1955	NASDAQ	MTLS	Tue, Mar 29, 2022	20.27	21.50	20.21	21.32
1954	NASDAQ	MTLS	Mon, Mar 28, 2022	19.15	20.25	19.14	19.92
1953	NASDAQ	MTLS	Fri, Mar 25, 2022	19.35	19.48	18.55	18.95
1952	NASDAQ	MTLS	Thu, Mar 24, 2022	19.78	19.88	18.80	19.87
1951	NASDAQ	MTLS	Wed, Mar 23, 2022	20.22	20.45	19.40	19.73
1950	NASDAQ	MTLS	Tue, Mar 22, 2022	19.82	20.83	19.82	20.37
1949	NASDAQ	MTLS	Mon, Mar 21, 2022	20.35	20.60	19.20	19.73
1948	NASDAQ	MTLS	Fri, Mar 18, 2022	20.51	21.30	20.23	20.86
1947	NASDAQ	MTLS	Thu, Mar 17, 2022	20.10	20.76	19.81	20.64
1946	NASDAQ	MTLS	Wed, Mar 16, 2022	19.49	20.42	18.79	20.24
1945	NASDAQ	MTLS	Tue, Mar 15, 2022	18.05	19.24	17.86	19.05
1944	NASDAQ	MTLS	Mon, Mar 14, 2022	18.46	18.63	17.64	17.85
1943	NASDAQ	MTLS	Fri, Mar 11, 2022	19.75	19.96	18.28	18.36
1942	NASDAQ	MTLS	Thu, Mar 10, 2022	19.15	19.62	18.61	19.37
1941	NASDAQ	MTLS	Wed, Mar 9, 2022	19.48	19.98	19.30	19.57
1940	NASDAQ	MTLS	Tue, Mar 8, 2022	18.32	19.74	17.95	18.85
1939	NASDAQ	MTLS	Mon, Mar 7, 2022	17.60	18.80	17.60	18.43
1938	NASDAQ	MTLS	Fri, Mar 4, 2022	19.45	19.86	17.50	17.56
1937	NASDAQ	MTLS	Thu, Mar 3, 2022	20.12	20.70	19.38	19.68
1936	NASDAQ	MTLS	Wed, Mar 2, 2022	19.99	20.44	19.24	19.34
1935	NASDAQ	MTLS	Tue, Mar 1, 2022	20.78	21.25	19.52	19.82
1934	NASDAQ	MTLS	Mon, Feb 28, 2022	20.00	21.11	19.81	20.69
1933	NASDAQ	MTLS	Fri, Feb 25, 2022	20.19	20.22	19.25	20.22
1932	NASDAQ	MTLS	Thu, Feb 24, 2022	17.77	20.19	17.65	20.08
1931	NASDAQ	MTLS	Wed, Feb 23, 2022	19.80	20.12	18.94	19.05
1930	NASDAQ	MTLS	Tue, Feb 22, 2022	19.49	20.27	18.96	19.34
1929	NASDAQ	MTLS	Fri, Feb 18, 2022	20.42	20.82	19.50	19.84
1928	NASDAQ	MTLS	Thu, Feb 17, 2022	21.41	21.59	20.06	20.17
1927	NASDAQ	MTLS	Wed, Feb 16, 2022	21.75	22.08	21.27	21.76
1926	NASDAQ	MTLS	Tue, Feb 15, 2022	20.99	21.93	20.63	21.91
1925	NASDAQ	MTLS	Mon, Feb 14, 2022	20.21	21.23	19.98	20.35
1924	NASDAQ	MTLS	Fri, Feb 11, 2022	21.12	22.43	20.06	20.40
1923	NASDAQ	MTLS	Thu, Feb 10, 2022	21.25	22.61	20.71	20.99
1922	NASDAQ	MTLS	Wed, Feb 9, 2022	21.02	22.10	20.85	21.68
1921	NASDAQ	MTLS	Tue, Feb 8, 2022	20.49	21.00	19.96	20.80
1920	NASDAQ	MTLS	Mon, Feb 7, 2022	20.25	21.24	19.76	20.32
1919	NASDAQ	MTLS	Fri, Feb 4, 2022	19.37	20.53	18.60	20.11
1918	NASDAQ	MTLS	Thu, Feb 3, 2022	19.54	20.16	19.23	19.30
1917	NASDAQ	MTLS	Wed, Feb 2, 2022	21.11	21.20	19.54	20.09
1916	NASDAQ	MTLS	Tue, Feb 1, 2022	21.32	21.48	20.04	20.72
1915	NASDAQ	MTLS	Mon, Jan 31, 2022	19.24	20.58	19.24	20.51
1914	NASDAQ	MTLS	Fri, Jan 28, 2022	18.10	19.19	17.42	18.95
1913	NASDAQ	MTLS	Thu, Jan 27, 2022	18.78	19.35	17.88	17.97
1912	NASDAQ	MTLS	Wed, Jan 26, 2022	19.14	20.47	18.23	18.38
1911	NASDAQ	MTLS	Tue, Jan 25, 2022	19.20	20.00	18.11	18.58
1910	NASDAQ	MTLS	Mon, Jan 24, 2022	18.00	19.68	17.06	19.61
1909	NASDAQ	MTLS	Fri, Jan 21, 2022	19.21	19.90	18.22	18.34
1908	NASDAQ	MTLS	Thu, Jan 20, 2022	19.86	21.72	19.22	19.36
1907	NASDAQ	MTLS	Wed, Jan 19, 2022	19.99	21.01	19.49	19.61
1906	NASDAQ	MTLS	Tue, Jan 18, 2022	20.41	21.32	19.29	19.67
1905	NASDAQ	MTLS	Fri, Jan 14, 2022	20.50	21.17	19.80	20.70
1904	NASDAQ	MTLS	Thu, Jan 13, 2022	21.46	21.98	20.37	20.56
1903	NASDAQ	MTLS	Wed, Jan 12, 2022	22.87	23.50	21.29	21.39
1902	NASDAQ	MTLS	Tue, Jan 11, 2022	21.44	22.94	21.39	22.57
1901	NASDAQ	MTLS	Mon, Jan 10, 2022	21.50	21.94	20.67	21.93
1900	NASDAQ	MTLS	Fri, Jan 7, 2022	22.09	23.62	21.61	22.06
1899	NASDAQ	MTLS	Thu, Jan 6, 2022	21.87	23.09	21.21	22.13
1898	NASDAQ	MTLS	Wed, Jan 5, 2022	23.20	23.72	21.40	21.44
1897	NASDAQ	MTLS	Tue, Jan 4, 2022	24.56	24.56	22.50	23.35
1896	NASDAQ	MTLS	Mon, Jan 3, 2022	24.00	24.84	23.80	24.49
1895	NASDAQ	MTLS	Fri, Dec 31, 2021	25.09	25.66	23.78	23.87
1894	NASDAQ	MTLS	Thu, Dec 30, 2021	24.16	26.00	24.13	25.05
1893	NASDAQ	MTLS	Wed, Dec 29, 2021	24.35	24.50	23.66	24.27
1892	NASDAQ	MTLS	Tue, Dec 28, 2021	24.70	25.43	24.20	24.22
1891	NASDAQ	MTLS	Mon, Dec 27, 2021	24.44	24.83	23.90	24.67
1890	NASDAQ	MTLS	Thu, Dec 23, 2021	25.11	25.60	24.45	24.53
1889	NASDAQ	MTLS	Wed, Dec 22, 2021	25.35	25.94	24.54	25.11
1888	NASDAQ	MTLS	Tue, Dec 21, 2021	24.68	25.42	24.35	25.32
1887	NASDAQ	MTLS	Mon, Dec 20, 2021	24.06	24.80	23.36	24.22
1886	NASDAQ	MTLS	Fri, Dec 17, 2021	22.29	25.23	21.98	24.94
1885	NASDAQ	MTLS	Thu, Dec 16, 2021	23.44	23.72	22.30	22.54
1884	NASDAQ	MTLS	Wed, Dec 15, 2021	22.25	23.49	21.66	23.14
1883	NASDAQ	MTLS	Tue, Dec 14, 2021	22.48	23.02	21.58	22.23
1882	NASDAQ	MTLS	Mon, Dec 13, 2021	23.24	23.94	22.55	22.61
1881	NASDAQ	MTLS	Fri, Dec 10, 2021	23.79	24.49	23.30	23.50
1880	NASDAQ	MTLS	Thu, Dec 9, 2021	24.20	24.31	23.20	23.32
1879	NASDAQ	MTLS	Wed, Dec 8, 2021	23.61	24.33	22.70	23.78
1878	NASDAQ	MTLS	Tue, Dec 7, 2021	23.46	24.71	23.34	23.64
1877	NASDAQ	MTLS	Mon, Dec 6, 2021	21.98	22.68	20.90	22.50
1876	NASDAQ	MTLS	Fri, Dec 3, 2021	22.94	22.99	21.46	21.82
1875	NASDAQ	MTLS	Thu, Dec 2, 2021	22.55	23.64	21.76	22.53
1874	NASDAQ	MTLS	Wed, Dec 1, 2021	24.77	24.85	22.39	22.49
1873	NASDAQ	MTLS	Tue, Nov 30, 2021	23.55	24.48	23.05	24.35
1872	NASDAQ	MTLS	Mon, Nov 29, 2021	24.04	24.31	23.02	23.81
1871	NASDAQ	MTLS	Fri, Nov 26, 2021	23.28	24.06	23.18	23.61
1870	NASDAQ	MTLS	Wed, Nov 24, 2021	23.42	24.39	22.60	24.35
1869	NASDAQ	MTLS	Tue, Nov 23, 2021	23.05	23.56	22.28	23.31
1868	NASDAQ	MTLS	Mon, Nov 22, 2021	24.61	24.61	22.94	23.30
1867	NASDAQ	MTLS	Fri, Nov 19, 2021	24.11	24.59	24.03	24.35
1866	NASDAQ	MTLS	Thu, Nov 18, 2021	24.89	24.89	23.58	24.07
1865	NASDAQ	MTLS	Wed, Nov 17, 2021	25.31	25.31	24.27	24.34
1864	NASDAQ	MTLS	Tue, Nov 16, 2021	24.50	25.50	23.70	25.14
1863	NASDAQ	MTLS	Mon, Nov 15, 2021	25.72	25.86	24.48	24.80
1862	NASDAQ	MTLS	Fri, Nov 12, 2021	24.96	25.64	24.75	25.36
1861	NASDAQ	MTLS	Thu, Nov 11, 2021	25.23	25.23	24.36	24.69
1860	NASDAQ	MTLS	Wed, Nov 10, 2021	25.58	25.89	24.57	24.65
1859	NASDAQ	MTLS	Tue, Nov 9, 2021	26.82	26.86	25.59	25.70
1858	NASDAQ	MTLS	Mon, Nov 8, 2021	26.25	27.40	26.25	27.21
1857	NASDAQ	MTLS	Fri, Nov 5, 2021	27.48	27.48	25.82	26.03
1856	NASDAQ	MTLS	Thu, Nov 4, 2021	26.34	27.55	26.16	27.00
1855	NASDAQ	MTLS	Wed, Nov 3, 2021	25.67	26.16	25.16	25.96
1854	NASDAQ	MTLS	Tue, Nov 2, 2021	26.40	26.40	25.32	25.78
1853	NASDAQ	MTLS	Mon, Nov 1, 2021	24.50	26.15	24.28	26.14
1852	NASDAQ	MTLS	Fri, Oct 29, 2021	25.02	25.17	24.09	24.13
1851	NASDAQ	MTLS	Thu, Oct 28, 2021	23.46	25.95	23.36	25.17
1850	NASDAQ	MTLS	Wed, Oct 27, 2021	22.53	22.83	22.02	22.13
1849	NASDAQ	MTLS	Tue, Oct 26, 2021	23.45	23.48	22.15	22.49
1848	NASDAQ	MTLS	Mon, Oct 25, 2021	22.19	23.30	22.08	23.26
1847	NASDAQ	MTLS	Fri, Oct 22, 2021	22.58	22.59	21.85	22.17
1846	NASDAQ	MTLS	Thu, Oct 21, 2021	22.38	23.14	22.33	22.69
1845	NASDAQ	MTLS	Wed, Oct 20, 2021	23.13	23.33	22.20	22.24
1844	NASDAQ	MTLS	Tue, Oct 19, 2021	20.81	22.14	20.55	22.09
1843	NASDAQ	MTLS	Mon, Oct 18, 2021	20.58	20.89	20.34	20.55
1842	NASDAQ	MTLS	Fri, Oct 15, 2021	21.02	21.02	20.30	20.73
1841	NASDAQ	MTLS	Thu, Oct 14, 2021	20.65	21.11	20.27	20.77
1840	NASDAQ	MTLS	Wed, Oct 13, 2021	19.88	20.54	19.84	20.31
1839	NASDAQ	MTLS	Tue, Oct 12, 2021	19.45	19.97	19.30	19.63
1838	NASDAQ	MTLS	Mon, Oct 11, 2021	19.35	19.77	19.15	19.35
1837	NASDAQ	MTLS	Fri, Oct 8, 2021	20.00	20.22	19.38	19.43
1836	NASDAQ	MTLS	Thu, Oct 7, 2021	19.69	20.30	19.60	19.80
1835	NASDAQ	MTLS	Wed, Oct 6, 2021	18.82	19.50	18.72	19.27
1834	NASDAQ	MTLS	Tue, Oct 5, 2021	19.03	19.62	18.86	19.12
1833	NASDAQ	MTLS	Mon, Oct 4, 2021	19.67	19.72	18.50	18.93
1832	NASDAQ	MTLS	Fri, Oct 1, 2021	20.30	20.30	19.40	19.67
1831	NASDAQ	MTLS	Thu, Sep 30, 2021	19.90	20.60	19.88	20.10
1830	NASDAQ	MTLS	Wed, Sep 29, 2021	20.20	20.31	19.70	19.70
1829	NASDAQ	MTLS	Tue, Sep 28, 2021	20.77	20.96	20.00	20.03
1828	NASDAQ	MTLS	Mon, Sep 27, 2021	21.54	21.75	20.55	21.25
1827	NASDAQ	MTLS	Fri, Sep 24, 2021	22.00	22.17	21.18	21.60
1826	NASDAQ	MTLS	Thu, Sep 23, 2021	22.21	22.45	21.76	22.24
1825	NASDAQ	MTLS	Wed, Sep 22, 2021	21.56	22.22	21.40	21.89
1824	NASDAQ	MTLS	Tue, Sep 21, 2021	21.62	21.98	21.21	21.31
1823	NASDAQ	MTLS	Mon, Sep 20, 2021	22.74	22.94	21.00	21.44
1822	NASDAQ	MTLS	Fri, Sep 17, 2021	23.55	24.89	23.41	23.77
1821	NASDAQ	MTLS	Thu, Sep 16, 2021	22.98	23.61	22.53	23.34
1820	NASDAQ	MTLS	Wed, Sep 15, 2021	22.85	23.26	22.42	22.95
1819	NASDAQ	MTLS	Tue, Sep 14, 2021	22.90	23.60	22.56	22.81
1818	NASDAQ	MTLS	Mon, Sep 13, 2021	23.45	23.45	22.15	22.61
1817	NASDAQ	MTLS	Fri, Sep 10, 2021	24.52	25.00	23.38	23.46
1816	NASDAQ	MTLS	Thu, Sep 9, 2021	23.01	24.58	22.80	24.40
1815	NASDAQ	MTLS	Wed, Sep 8, 2021	24.73	24.95	22.83	23.08
1814	NASDAQ	MTLS	Tue, Sep 7, 2021	24.39	24.96	24.00	24.73
1813	NASDAQ	MTLS	Fri, Sep 3, 2021	24.35	24.37	23.58	24.22
1812	NASDAQ	MTLS	Thu, Sep 2, 2021	23.43	24.50	23.26	23.97
1811	NASDAQ	MTLS	Wed, Sep 1, 2021	22.08	22.94	22.00	22.91
1810	NASDAQ	MTLS	Tue, Aug 31, 2021	21.55	22.30	21.14	22.06
1809	NASDAQ	MTLS	Mon, Aug 30, 2021	21.60	21.60	20.76	21.35
1808	NASDAQ	MTLS	Fri, Aug 27, 2021	21.00	21.63	20.80	21.42
1807	NASDAQ	MTLS	Thu, Aug 26, 2021	21.47	21.99	20.59	20.86
1806	NASDAQ	MTLS	Wed, Aug 25, 2021	22.00	22.05	20.92	21.54
1805	NASDAQ	MTLS	Tue, Aug 24, 2021	22.21	22.29	21.59	22.05
1804	NASDAQ	MTLS	Mon, Aug 23, 2021	20.87	21.45	19.35	20.90
1803	NASDAQ	MTLS	Fri, Aug 20, 2021	19.83	20.59	19.75	20.25
1802	NASDAQ	MTLS	Thu, Aug 19, 2021	20.08	20.28	19.52	19.77
1801	NASDAQ	MTLS	Wed, Aug 18, 2021	20.50	20.84	19.90	20.25
1800	NASDAQ	MTLS	Tue, Aug 17, 2021	20.24	20.57	19.65	20.21
1799	NASDAQ	MTLS	Mon, Aug 16, 2021	21.06	21.06	20.07	20.20
1798	NASDAQ	MTLS	Fri, Aug 13, 2021	22.53	22.53	21.11	21.12
1797	NASDAQ	MTLS	Thu, Aug 12, 2021	22.46	22.60	21.64	22.44
1796	NASDAQ	MTLS	Wed, Aug 11, 2021	22.99	24.40	21.68	22.46
1795	NASDAQ	MTLS	Tue, Aug 10, 2021	23.00	24.00	22.44	22.69
1794	NASDAQ	MTLS	Mon, Aug 9, 2021	22.15	22.82	21.68	22.52
1793	NASDAQ	MTLS	Fri, Aug 6, 2021	22.53	22.71	21.58	21.82
1792	NASDAQ	MTLS	Thu, Aug 5, 2021	22.12	22.98	22.00	22.51
1791	NASDAQ	MTLS	Wed, Aug 4, 2021	21.71	22.50	21.50	22.06
1790	NASDAQ	MTLS	Tue, Aug 3, 2021	22.44	22.54	21.15	21.63
1789	NASDAQ	MTLS	Mon, Aug 2, 2021	22.40	22.71	21.89	22.36
1788	NASDAQ	MTLS	Fri, Jul 30, 2021	21.15	22.49	21.10	21.77
1787	NASDAQ	MTLS	Thu, Jul 29, 2021	23.14	23.53	21.35	21.44
1786	NASDAQ	MTLS	Wed, Jul 28, 2021	19.41	20.78	19.41	20.73
1785	NASDAQ	MTLS	Tue, Jul 27, 2021	19.50	19.53	18.52	19.35
1784	NASDAQ	MTLS	Mon, Jul 26, 2021	20.25	20.93	19.50	19.52
1783	NASDAQ	MTLS	Fri, Jul 23, 2021	20.88	20.98	19.91	20.17
1782	NASDAQ	MTLS	Thu, Jul 22, 2021	21.20	21.42	20.46	20.73
1781	NASDAQ	MTLS	Wed, Jul 21, 2021	21.05	21.99	21.05	21.19
1780	NASDAQ	MTLS	Tue, Jul 20, 2021	20.65	21.63	19.76	21.27
1779	NASDAQ	MTLS	Mon, Jul 19, 2021	21.36	21.63	20.10	20.18
1778	NASDAQ	MTLS	Fri, Jul 16, 2021	21.17	22.23	21.17	22.11
1777	NASDAQ	MTLS	Thu, Jul 15, 2021	20.35	21.00	19.73	21.00
1776	NASDAQ	MTLS	Wed, Jul 14, 2021	21.50	21.75	20.33	20.50
1775	NASDAQ	MTLS	Tue, Jul 13, 2021	23.01	23.28	21.34	21.35
1774	NASDAQ	MTLS	Mon, Jul 12, 2021	23.37	23.87	22.89	22.99
1773	NASDAQ	MTLS	Fri, Jul 9, 2021	23.33	23.72	22.78	23.51
1772	NASDAQ	MTLS	Thu, Jul 8, 2021	23.03	23.41	22.06	23.33
1771	NASDAQ	MTLS	Wed, Jul 7, 2021	25.10	25.20	23.16	23.56
1770	NASDAQ	MTLS	Tue, Jul 6, 2021	24.55	25.05	23.73	24.43
1769	NASDAQ	MTLS	Fri, Jul 2, 2021	25.58	25.88	24.03	24.05
1768	NASDAQ	MTLS	Thu, Jul 1, 2021	24.81	25.96	24.51	25.03
1767	NASDAQ	MTLS	Wed, Jun 30, 2021	24.14	24.26	23.99	24.09
1766	NASDAQ	MTLS	Tue, Jun 29, 2021	24.20	24.73	23.44	24.21
1765	NASDAQ	MTLS	Mon, Jun 28, 2021	23.98	24.80	23.62	23.78
1764	NASDAQ	MTLS	Fri, Jun 25, 2021	24.18	24.31	23.33	23.65
1763	NASDAQ	MTLS	Thu, Jun 24, 2021	24.59	25.12	23.81	24.11
1762	NASDAQ	MTLS	Wed, Jun 23, 2021	23.80	24.69	23.38	24.12
1761	NASDAQ	MTLS	Tue, Jun 22, 2021	23.20	23.95	22.51	23.79
1760	NASDAQ	MTLS	Mon, Jun 21, 2021	23.07	23.32	22.20	23.04
1759	NASDAQ	MTLS	Fri, Jun 18, 2021	23.28	24.30	23.00	23.08
1758	NASDAQ	MTLS	Thu, Jun 17, 2021	22.53	23.83	22.51	23.19
1757	NASDAQ	MTLS	Wed, Jun 16, 2021	22.73	22.87	21.41	22.60
1756	NASDAQ	MTLS	Tue, Jun 15, 2021	23.38	23.38	21.80	22.51
1755	NASDAQ	MTLS	Mon, Jun 14, 2021	23.45	23.67	22.84	22.88
1754	NASDAQ	MTLS	Fri, Jun 11, 2021	23.43	23.43	22.79	22.98
1753	NASDAQ	MTLS	Thu, Jun 10, 2021	23.75	23.97	22.70	22.89
1752	NASDAQ	MTLS	Wed, Jun 9, 2021	28.76	29.90	27.90	28.00
1751	NASDAQ	MTLS	Tue, Jun 8, 2021	28.87	30.26	27.53	28.21
1750	NASDAQ	MTLS	Mon, Jun 7, 2021	28.43	28.93	27.62	28.49
1749	NASDAQ	MTLS	Fri, Jun 4, 2021	27.58	28.84	27.58	28.19
1748	NASDAQ	MTLS	Thu, Jun 3, 2021	27.48	27.81	26.32	27.23
1747	NASDAQ	MTLS	Wed, Jun 2, 2021	26.63	27.94	26.58	27.94
1746	NASDAQ	MTLS	Tue, Jun 1, 2021	27.59	28.50	26.01	26.79
1745	NASDAQ	MTLS	Fri, May 28, 2021	27.75	29.53	26.94	26.99
1744	NASDAQ	MTLS	Thu, May 27, 2021	27.94	28.29	26.60	27.48
1743	NASDAQ	MTLS	Wed, May 26, 2021	26.03	28.34	26.03	27.72
1742	NASDAQ	MTLS	Tue, May 25, 2021	26.50	27.08	25.71	25.97
1741	NASDAQ	MTLS	Mon, May 24, 2021	26.50	27.13	26.11	26.14
1740	NASDAQ	MTLS	Fri, May 21, 2021	26.47	26.77	25.29	26.25
1739	NASDAQ	MTLS	Thu, May 20, 2021	26.04	27.70	25.92	26.08
1738	NASDAQ	MTLS	Wed, May 19, 2021	24.58	25.73	24.10	25.51
1737	NASDAQ	MTLS	Tue, May 18, 2021	24.58	27.47	23.45	25.79
1736	NASDAQ	MTLS	Mon, May 17, 2021	24.88	25.51	23.45	23.82
1735	NASDAQ	MTLS	Fri, May 14, 2021	24.02	26.80	23.43	25.61
1734	NASDAQ	MTLS	Thu, May 13, 2021	25.04	26.69	22.69	23.68
1733	NASDAQ	MTLS	Wed, May 12, 2021	24.66	25.56	23.84	24.44
1732	NASDAQ	MTLS	Tue, May 11, 2021	23.64	26.82	23.34	25.27
1731	NASDAQ	MTLS	Mon, May 10, 2021	26.80	26.85	24.63	25.05
1730	NASDAQ	MTLS	Fri, May 7, 2021	27.77	29.08	26.68	26.79
1729	NASDAQ	MTLS	Thu, May 6, 2021	26.80	27.02	25.40	26.58
1728	NASDAQ	MTLS	Wed, May 5, 2021	27.95	28.93	26.53	27.10
1727	NASDAQ	MTLS	Tue, May 4, 2021	28.15	28.32	26.57	27.47
1726	NASDAQ	MTLS	Mon, May 3, 2021	30.51	30.51	28.50	28.82
1725	NASDAQ	MTLS	Fri, Apr 30, 2021	30.30	31.28	29.63	29.92
1724	NASDAQ	MTLS	Thu, Apr 29, 2021	32.75	32.85	29.86	30.88
1723	NASDAQ	MTLS	Wed, Apr 28, 2021	32.95	33.44	32.14	32.87
1722	NASDAQ	MTLS	Tue, Apr 27, 2021	33.96	34.49	32.99	33.35
1721	NASDAQ	MTLS	Mon, Apr 26, 2021	32.40	34.08	32.19	33.87
1720	NASDAQ	MTLS	Fri, Apr 23, 2021	31.99	33.20	31.45	32.33
1719	NASDAQ	MTLS	Thu, Apr 22, 2021	31.66	33.26	30.91	31.85
1718	NASDAQ	MTLS	Wed, Apr 21, 2021	29.48	31.50	28.67	31.36
1717	NASDAQ	MTLS	Tue, Apr 20, 2021	30.08	30.71	28.70	29.84
1716	NASDAQ	MTLS	Mon, Apr 19, 2021	32.00	32.48	29.33	30.56
1715	NASDAQ	MTLS	Fri, Apr 16, 2021	33.68	33.68	32.01	32.74
1714	NASDAQ	MTLS	Thu, Apr 15, 2021	34.79	35.31	33.42	33.65
1713	NASDAQ	MTLS	Wed, Apr 14, 2021	35.10	37.10	33.72	33.93
1712	NASDAQ	MTLS	Tue, Apr 13, 2021	34.72	36.19	34.29	35.39
1711	NASDAQ	MTLS	Mon, Apr 12, 2021	33.94	34.20	31.91	33.94
1710	NASDAQ	MTLS	Fri, Apr 9, 2021	34.30	34.98	33.60	34.69
1709	NASDAQ	MTLS	Thu, Apr 8, 2021	34.70	36.30	34.57	35.15
1708	NASDAQ	MTLS	Wed, Apr 7, 2021	36.02	37.32	32.93	33.60
1707	NASDAQ	MTLS	Tue, Apr 6, 2021	35.37	38.22	34.01	36.03
1706	NASDAQ	MTLS	Mon, Apr 5, 2021	36.00	37.27	35.00	35.59
1705	NASDAQ	MTLS	Thu, Apr 1, 2021	37.78	40.67	35.91	35.92
1704	NASDAQ	MTLS	Wed, Mar 31, 2021	35.20	37.83	35.20	35.95
1703	NASDAQ	MTLS	Tue, Mar 30, 2021	31.14	36.09	30.00	34.49
1702	NASDAQ	MTLS	Mon, Mar 29, 2021	32.79	33.39	31.00	32.01
1701	NASDAQ	MTLS	Fri, Mar 26, 2021	35.00	35.74	31.00	32.47
1700	NASDAQ	MTLS	Thu, Mar 25, 2021	32.55	34.95	31.08	34.81
1699	NASDAQ	MTLS	Wed, Mar 24, 2021	39.23	39.23	33.58	34.11
1698	NASDAQ	MTLS	Tue, Mar 23, 2021	41.79	41.79	37.83	38.38
1697	NASDAQ	MTLS	Mon, Mar 22, 2021	42.98	43.91	39.66	41.18
1696	NASDAQ	MTLS	Fri, Mar 19, 2021	38.46	43.24	36.61	42.79
1695	NASDAQ	MTLS	Thu, Mar 18, 2021	39.98	40.63	36.91	38.23
1694	NASDAQ	MTLS	Wed, Mar 17, 2021	39.16	42.00	37.18	40.59
1693	NASDAQ	MTLS	Tue, Mar 16, 2021	46.05	46.46	38.70	39.85
1692	NASDAQ	MTLS	Mon, Mar 15, 2021	44.81	45.98	42.99	45.77
1691	NASDAQ	MTLS	Fri, Mar 12, 2021	40.53	42.97	38.01	42.71
1690	NASDAQ	MTLS	Thu, Mar 11, 2021	38.58	44.00	38.51	42.56
1689	NASDAQ	MTLS	Wed, Mar 10, 2021	40.75	42.60	36.08	36.34
1688	NASDAQ	MTLS	Tue, Mar 9, 2021	33.00	38.97	32.50	38.38
1687	NASDAQ	MTLS	Mon, Mar 8, 2021	35.10	35.47	29.75	30.25
1686	NASDAQ	MTLS	Fri, Mar 5, 2021	36.69	36.69	28.45	33.49
1685	NASDAQ	MTLS	Thu, Mar 4, 2021	36.52	37.39	31.66	34.80
1684	NASDAQ	MTLS	Wed, Mar 3, 2021	40.85	41.65	35.64	37.48
1683	NASDAQ	MTLS	Tue, Mar 2, 2021	47.93	49.38	41.00	41.21
1682	NASDAQ	MTLS	Mon, Mar 1, 2021	47.50	50.28	45.03	45.55
1681	NASDAQ	MTLS	Fri, Feb 26, 2021	46.55	48.26	42.51	45.51
1680	NASDAQ	MTLS	Thu, Feb 25, 2021	50.64	51.13	43.51	45.40
1679	NASDAQ	MTLS	Wed, Feb 24, 2021	50.37	53.19	47.82	50.84
1678	NASDAQ	MTLS	Tue, Feb 23, 2021	54.61	55.10	42.22	50.25
1677	NASDAQ	MTLS	Mon, Feb 22, 2021	64.70	66.90	57.05	58.10
1676	NASDAQ	MTLS	Fri, Feb 19, 2021	67.32	72.80	65.98	66.32
1675	NASDAQ	MTLS	Thu, Feb 18, 2021	64.65	66.40	60.70	64.48
1674	NASDAQ	MTLS	Wed, Feb 17, 2021	71.78	73.07	64.65	67.33
1673	NASDAQ	MTLS	Tue, Feb 16, 2021	78.12	87.40	70.69	70.74
1672	NASDAQ	MTLS	Fri, Feb 12, 2021	77.36	77.77	73.26	77.37
1671	NASDAQ	MTLS	Thu, Feb 11, 2021	77.56	82.74	75.65	77.61
1670	NASDAQ	MTLS	Wed, Feb 10, 2021	84.39	87.29	74.03	74.98
1669	NASDAQ	MTLS	Tue, Feb 9, 2021	77.65	85.00	77.61	80.62
1668	NASDAQ	MTLS	Mon, Feb 8, 2021	73.00	80.79	72.15	76.42
1667	NASDAQ	MTLS	Fri, Feb 5, 2021	72.05	75.44	70.72	71.00
1666	NASDAQ	MTLS	Thu, Feb 4, 2021	70.00	73.42	69.90	71.20
1665	NASDAQ	MTLS	Wed, Feb 3, 2021	72.99	73.09	69.00	69.35
1664	NASDAQ	MTLS	Tue, Feb 2, 2021	69.58	75.64	68.46	69.00
1663	NASDAQ	MTLS	Mon, Feb 1, 2021	66.78	69.88	65.56	68.13
1662	NASDAQ	MTLS	Fri, Jan 29, 2021	67.39	70.29	63.27	65.29
1661	NASDAQ	MTLS	Thu, Jan 28, 2021	64.93	69.61	63.15	67.68
1660	NASDAQ	MTLS	Wed, Jan 27, 2021	65.01	69.88	61.26	64.93
1659	NASDAQ	MTLS	Tue, Jan 26, 2021	69.65	71.17	66.09	67.84
1658	NASDAQ	MTLS	Mon, Jan 25, 2021	70.90	75.69	68.33	68.46
1657	NASDAQ	MTLS	Fri, Jan 22, 2021	68.57	70.93	66.67	69.23
1656	NASDAQ	MTLS	Thu, Jan 21, 2021	73.40	75.26	65.43	70.00
1655	NASDAQ	MTLS	Wed, Jan 20, 2021	76.81	82.25	70.01	70.11
1654	NASDAQ	MTLS	Tue, Jan 19, 2021	70.15	76.50	70.07	74.21
1653	NASDAQ	MTLS	Fri, Jan 15, 2021	74.02	75.99	66.60	67.11
1652	NASDAQ	MTLS	Thu, Jan 14, 2021	69.99	78.36	68.50	73.45
1651	NASDAQ	MTLS	Wed, Jan 13, 2021	65.30	70.78	65.01	67.90
1650	NASDAQ	MTLS	Tue, Jan 12, 2021	66.40	69.99	64.94	65.29
1649	NASDAQ	MTLS	Mon, Jan 11, 2021	70.30	70.88	63.94	64.11
1648	NASDAQ	MTLS	Fri, Jan 8, 2021	72.00	79.94	70.20	70.40
1647	NASDAQ	MTLS	Thu, Jan 7, 2021	61.01	72.46	61.01	69.48
1646	NASDAQ	MTLS	Wed, Jan 6, 2021	57.00	62.60	56.25	58.96
1645	NASDAQ	MTLS	Tue, Jan 5, 2021	54.57	57.74	54.56	57.45
1644	NASDAQ	MTLS	Mon, Jan 4, 2021	55.50	57.46	52.30	54.55
1643	NASDAQ	MTLS	Thu, Dec 31, 2020	55.67	56.37	53.29	54.21
1642	NASDAQ	MTLS	Wed, Dec 30, 2020	50.99	55.42	49.76	54.83
1641	NASDAQ	MTLS	Tue, Dec 29, 2020	54.30	55.00	45.86	49.76
1640	NASDAQ	MTLS	Mon, Dec 28, 2020	57.00	60.29	54.07	54.12
1639	NASDAQ	MTLS	Thu, Dec 24, 2020	58.11	59.45	55.72	56.41
1638	NASDAQ	MTLS	Wed, Dec 23, 2020	58.00	61.82	57.61	58.79
1637	NASDAQ	MTLS	Tue, Dec 22, 2020	48.77	59.52	48.77	58.03
1636	NASDAQ	MTLS	Mon, Dec 21, 2020	47.76	49.94	45.61	48.62
1635	NASDAQ	MTLS	Fri, Dec 18, 2020	46.22	48.64	45.94	46.86
1634	NASDAQ	MTLS	Thu, Dec 17, 2020	44.20	46.93	44.00	46.15
1633	NASDAQ	MTLS	Wed, Dec 16, 2020	45.00	45.87	43.54	43.63
1632	NASDAQ	MTLS	Tue, Dec 15, 2020	41.50	44.81	41.50	44.33
1631	NASDAQ	MTLS	Mon, Dec 14, 2020	41.67	44.77	41.00	41.00
1630	NASDAQ	MTLS	Fri, Dec 11, 2020	42.90	44.69	41.64	41.64
1629	NASDAQ	MTLS	Thu, Dec 10, 2020	44.00	44.71	41.35	42.75
1628	NASDAQ	MTLS	Wed, Dec 9, 2020	50.01	52.00	46.38	46.38
1627	NASDAQ	MTLS	Tue, Dec 8, 2020	50.13	52.34	50.13	50.36
1626	NASDAQ	MTLS	Mon, Dec 7, 2020	48.04	51.81	48.04	51.67
1625	NASDAQ	MTLS	Fri, Dec 4, 2020	47.00	48.34	46.82	48.09
1624	NASDAQ	MTLS	Thu, Dec 3, 2020	45.11	46.71	45.00	46.60
1623	NASDAQ	MTLS	Wed, Dec 2, 2020	45.16	45.55	44.03	45.08
1622	NASDAQ	MTLS	Tue, Dec 1, 2020	44.39	45.94	43.40	45.10
1621	NASDAQ	MTLS	Mon, Nov 30, 2020	44.00	44.35	42.00	43.56
1620	NASDAQ	MTLS	Fri, Nov 27, 2020	43.93	45.00	43.84	44.00
1619	NASDAQ	MTLS	Wed, Nov 25, 2020	43.74	44.41	43.08	44.16
1618	NASDAQ	MTLS	Tue, Nov 24, 2020	45.00	45.46	43.38	44.00
1617	NASDAQ	MTLS	Mon, Nov 23, 2020	44.60	45.50	43.99	44.69
1616	NASDAQ	MTLS	Fri, Nov 20, 2020	43.69	44.47	42.74	44.36
1615	NASDAQ	MTLS	Thu, Nov 19, 2020	40.98	43.44	40.51	43.24
1614	NASDAQ	MTLS	Wed, Nov 18, 2020	41.44	42.39	40.24	41.51
1613	NASDAQ	MTLS	Tue, Nov 17, 2020	40.87	42.19	40.01	40.80
1612	NASDAQ	MTLS	Mon, Nov 16, 2020	40.21	41.50	39.54	40.50
1611	NASDAQ	MTLS	Fri, Nov 13, 2020	40.00	41.00	39.52	40.21
1610	NASDAQ	MTLS	Thu, Nov 12, 2020	40.62	41.88	39.24	39.68
1609	NASDAQ	MTLS	Wed, Nov 11, 2020	37.64	40.69	37.64	40.34
1608	NASDAQ	MTLS	Tue, Nov 10, 2020	38.25	39.15	34.66	37.08
1607	NASDAQ	MTLS	Mon, Nov 9, 2020	39.25	41.52	38.29	38.44
1606	NASDAQ	MTLS	Fri, Nov 6, 2020	38.00	39.15	37.11	38.92
1605	NASDAQ	MTLS	Thu, Nov 5, 2020	37.30	39.21	36.38	38.38
1604	NASDAQ	MTLS	Wed, Nov 4, 2020	36.00	37.80	35.10	36.36
1603	NASDAQ	MTLS	Tue, Nov 3, 2020	32.97	35.84	30.52	34.55
1602	NASDAQ	MTLS	Mon, Nov 2, 2020	35.62	35.62	31.00	32.47
1601	NASDAQ	MTLS	Fri, Oct 30, 2020	38.00	38.00	33.43	33.97
1600	NASDAQ	MTLS	Thu, Oct 29, 2020	39.66	40.60	37.12	37.18
1599	NASDAQ	MTLS	Wed, Oct 28, 2020	41.35	41.71	37.84	38.22
1598	NASDAQ	MTLS	Tue, Oct 27, 2020	44.16	45.44	42.19	42.19
1597	NASDAQ	MTLS	Mon, Oct 26, 2020	48.62	48.85	43.35	43.91
1596	NASDAQ	MTLS	Fri, Oct 23, 2020	47.60	52.74	47.22	49.10
1595	NASDAQ	MTLS	Thu, Oct 22, 2020	49.82	50.01	47.60	48.43
1594	NASDAQ	MTLS	Wed, Oct 21, 2020	49.69	50.40	48.05	50.19
1593	NASDAQ	MTLS	Tue, Oct 20, 2020	48.06	50.47	48.06	49.28
1592	NASDAQ	MTLS	Mon, Oct 19, 2020	48.00	49.96	47.42	48.03
1591	NASDAQ	MTLS	Fri, Oct 16, 2020	50.84	52.15	47.52	48.04
1590	NASDAQ	MTLS	Thu, Oct 15, 2020	49.46	52.40	49.19	50.24
1589	NASDAQ	MTLS	Wed, Oct 14, 2020	47.59	52.87	47.59	51.78
1588	NASDAQ	MTLS	Tue, Oct 13, 2020	44.25	48.50	40.54	47.54
1587	NASDAQ	MTLS	Mon, Oct 12, 2020	45.00	47.00	43.71	44.44
1586	NASDAQ	MTLS	Fri, Oct 9, 2020	42.74	45.49	42.51	45.00
1585	NASDAQ	MTLS	Thu, Oct 8, 2020	43.00	43.00	41.81	42.36
1584	NASDAQ	MTLS	Wed, Oct 7, 2020	40.51	42.80	40.51	42.35
1583	NASDAQ	MTLS	Tue, Oct 6, 2020	39.30	41.73	39.00	40.25
1582	NASDAQ	MTLS	Mon, Oct 5, 2020	38.06	39.70	37.95	39.39
1581	NASDAQ	MTLS	Fri, Oct 2, 2020	36.59	39.20	36.00	37.52
1580	NASDAQ	MTLS	Thu, Oct 1, 2020	37.98	38.57	37.39	38.12
1579	NASDAQ	MTLS	Wed, Sep 30, 2020	38.19	38.40	36.70	36.91
1578	NASDAQ	MTLS	Tue, Sep 29, 2020	36.50	38.00	35.67	37.71
1577	NASDAQ	MTLS	Mon, Sep 28, 2020	35.46	37.43	35.19	36.92
1576	NASDAQ	MTLS	Fri, Sep 25, 2020	32.45	34.52	32.45	34.10
1575	NASDAQ	MTLS	Thu, Sep 24, 2020	31.74	34.08	30.73	32.65
1574	NASDAQ	MTLS	Wed, Sep 23, 2020	31.61	33.06	31.61	32.00
1573	NASDAQ	MTLS	Tue, Sep 22, 2020	33.45	33.68	30.21	31.73
1572	NASDAQ	MTLS	Mon, Sep 21, 2020	31.77	34.78	31.50	32.96
1571	NASDAQ	MTLS	Fri, Sep 18, 2020	35.57	36.38	32.82	33.15
1570	NASDAQ	MTLS	Thu, Sep 17, 2020	38.01	38.16	34.04	34.95
1569	NASDAQ	MTLS	Wed, Sep 16, 2020	40.58	41.73	39.01	39.22
1568	NASDAQ	MTLS	Tue, Sep 15, 2020	40.79	41.53	38.76	40.83
1567	NASDAQ	MTLS	Mon, Sep 14, 2020	41.54	42.17	40.06	40.06
1566	NASDAQ	MTLS	Fri, Sep 11, 2020	42.07	44.87	39.80	40.64
1565	NASDAQ	MTLS	Thu, Sep 10, 2020	42.09	43.23	41.16	41.49
1564	NASDAQ	MTLS	Wed, Sep 9, 2020	36.00	44.93	36.00	42.36
1563	NASDAQ	MTLS	Tue, Sep 8, 2020	35.26	38.76	35.10	35.55
1562	NASDAQ	MTLS	Fri, Sep 4, 2020	39.64	39.98	34.66	37.33
1561	NASDAQ	MTLS	Thu, Sep 3, 2020	43.02	43.91	40.03	40.48
1560	NASDAQ	MTLS	Wed, Sep 2, 2020	44.18	45.65	41.90	44.38
1559	NASDAQ	MTLS	Tue, Sep 1, 2020	39.62	43.19	39.62	43.00
1558	NASDAQ	MTLS	Mon, Aug 31, 2020	34.51	42.64	34.51	40.66
1557	NASDAQ	MTLS	Fri, Aug 28, 2020	35.20	35.88	34.30	35.73
1556	NASDAQ	MTLS	Thu, Aug 27, 2020	36.54	36.94	34.36	35.83
1555	NASDAQ	MTLS	Wed, Aug 26, 2020	35.61	40.94	34.04	37.05
1554	NASDAQ	MTLS	Tue, Aug 25, 2020	31.43	36.40	31.14	36.21
1553	NASDAQ	MTLS	Mon, Aug 24, 2020	29.50	31.49	29.45	31.48
1552	NASDAQ	MTLS	Fri, Aug 21, 2020	28.34	29.48	28.08	29.48
1551	NASDAQ	MTLS	Thu, Aug 20, 2020	27.10	28.47	26.55	28.47
1550	NASDAQ	MTLS	Wed, Aug 19, 2020	26.78	28.00	26.55	27.31
1549	NASDAQ	MTLS	Tue, Aug 18, 2020	26.13	26.89	25.76	26.89
1548	NASDAQ	MTLS	Mon, Aug 17, 2020	25.68	26.55	25.68	26.04
1547	NASDAQ	MTLS	Fri, Aug 14, 2020	26.71	26.71	25.41	25.98
1546	NASDAQ	MTLS	Thu, Aug 13, 2020	25.65	26.75	25.50	26.73
1545	NASDAQ	MTLS	Wed, Aug 12, 2020	25.47	25.96	24.92	25.86
1544	NASDAQ	MTLS	Tue, Aug 11, 2020	25.14	25.84	24.03	25.25
1543	NASDAQ	MTLS	Mon, Aug 10, 2020	25.60	25.60	24.71	25.07
1542	NASDAQ	MTLS	Fri, Aug 7, 2020	25.67	26.38	25.04	25.60
1541	NASDAQ	MTLS	Thu, Aug 6, 2020	25.70	26.30	25.40	25.95
1540	NASDAQ	MTLS	Wed, Aug 5, 2020	25.05	25.69	24.76	25.67
1539	NASDAQ	MTLS	Tue, Aug 4, 2020	24.19	25.17	23.89	25.05
1538	NASDAQ	MTLS	Mon, Aug 3, 2020	22.30	24.29	22.30	24.00
1537	NASDAQ	MTLS	Fri, Jul 31, 2020	23.94	24.29	22.26	22.41
1536	NASDAQ	MTLS	Thu, Jul 30, 2020	26.10	26.70	23.52	23.84
1535	NASDAQ	MTLS	Wed, Jul 29, 2020	27.80	28.55	27.80	28.26
1534	NASDAQ	MTLS	Tue, Jul 28, 2020	27.73	28.63	26.91	27.78
1533	NASDAQ	MTLS	Mon, Jul 27, 2020	26.51	27.99	26.31	27.94
1532	NASDAQ	MTLS	Fri, Jul 24, 2020	27.89	27.89	26.56	26.70
1531	NASDAQ	MTLS	Thu, Jul 23, 2020	27.97	28.81	27.51	27.90
1530	NASDAQ	MTLS	Wed, Jul 22, 2020	28.51	28.80	27.62	27.99
1529	NASDAQ	MTLS	Tue, Jul 21, 2020	28.34	28.85	28.21	28.55
1528	NASDAQ	MTLS	Mon, Jul 20, 2020	27.40	28.87	27.31	28.07
1527	NASDAQ	MTLS	Fri, Jul 17, 2020	26.16	27.78	26.00	27.40
1526	NASDAQ	MTLS	Thu, Jul 16, 2020	25.59	26.47	25.53	26.17
1525	NASDAQ	MTLS	Wed, Jul 15, 2020	24.00	25.79	23.54	25.54
1524	NASDAQ	MTLS	Tue, Jul 14, 2020	24.48	24.48	22.95	23.79
1523	NASDAQ	MTLS	Mon, Jul 13, 2020	24.25	26.71	23.91	24.48
1522	NASDAQ	MTLS	Fri, Jul 10, 2020	23.72	24.47	23.26	23.54
1521	NASDAQ	MTLS	Thu, Jul 9, 2020	22.81	23.71	22.56	23.63
1520	NASDAQ	MTLS	Wed, Jul 8, 2020	22.64	22.87	22.44	22.71
1519	NASDAQ	MTLS	Tue, Jul 7, 2020	22.75	22.87	22.24	22.49
1518	NASDAQ	MTLS	Mon, Jul 6, 2020	23.59	23.90	22.79	22.85
1517	NASDAQ	MTLS	Thu, Jul 2, 2020	23.13	23.88	23.07	23.54
1516	NASDAQ	MTLS	Wed, Jul 1, 2020	22.60	23.10	22.40	23.00
1515	NASDAQ	MTLS	Tue, Jun 30, 2020	22.26	22.70	22.05	22.56
1514	NASDAQ	MTLS	Mon, Jun 29, 2020	22.58	22.64	21.84	22.28
1513	NASDAQ	MTLS	Fri, Jun 26, 2020	23.56	24.04	22.40	22.42
1512	NASDAQ	MTLS	Thu, Jun 25, 2020	23.06	23.67	22.36	23.59
1511	NASDAQ	MTLS	Wed, Jun 24, 2020	23.49	23.76	22.27	23.06
1510	NASDAQ	MTLS	Tue, Jun 23, 2020	23.01	23.65	22.93	23.49
1509	NASDAQ	MTLS	Mon, Jun 22, 2020	21.35	23.01	21.15	22.88
1508	NASDAQ	MTLS	Fri, Jun 19, 2020	22.91	23.18	20.76	21.61
1507	NASDAQ	MTLS	Thu, Jun 18, 2020	23.02	23.66	22.51	22.56
1506	NASDAQ	MTLS	Wed, Jun 17, 2020	24.99	25.49	22.56	23.11
1505	NASDAQ	MTLS	Tue, Jun 16, 2020	25.02	25.67	24.43	25.10
1504	NASDAQ	MTLS	Mon, Jun 15, 2020	24.94	25.38	24.01	24.32
1503	NASDAQ	MTLS	Fri, Jun 12, 2020	25.47	26.66	25.06	25.23
1502	NASDAQ	MTLS	Thu, Jun 11, 2020	27.66	27.76	25.31	25.36
1501	NASDAQ	MTLS	Wed, Jun 10, 2020	28.54	28.99	27.61	28.35
1500	NASDAQ	MTLS	Tue, Jun 9, 2020	27.18	28.76	26.50	28.02
1499	NASDAQ	MTLS	Mon, Jun 8, 2020	25.67	27.90	25.66	27.77
1498	NASDAQ	MTLS	Fri, Jun 5, 2020	26.50	26.74	25.03	25.84
1497	NASDAQ	MTLS	Thu, Jun 4, 2020	27.79	27.90	25.87	26.33
1496	NASDAQ	MTLS	Wed, Jun 3, 2020	26.93	27.87	26.43	27.86
1495	NASDAQ	MTLS	Tue, Jun 2, 2020	26.80	27.83	26.74	27.03
1494	NASDAQ	MTLS	Mon, Jun 1, 2020	25.04	27.76	24.88	27.33
1493	NASDAQ	MTLS	Fri, May 29, 2020	25.00	25.73	24.38	25.22
1492	NASDAQ	MTLS	Thu, May 28, 2020	24.57	25.99	23.86	25.67
1491	NASDAQ	MTLS	Wed, May 27, 2020	26.15	26.50	23.50	25.32
1490	NASDAQ	MTLS	Tue, May 26, 2020	22.75	28.87	22.75	27.20
1489	NASDAQ	MTLS	Fri, May 22, 2020	22.00	23.00	21.62	22.96
1488	NASDAQ	MTLS	Thu, May 21, 2020	22.24	22.60	21.92	22.07
1487	NASDAQ	MTLS	Wed, May 20, 2020	21.27	22.34	21.27	22.08
1486	NASDAQ	MTLS	Tue, May 19, 2020	21.54	21.70	21.02	21.30
1485	NASDAQ	MTLS	Mon, May 18, 2020	20.35	21.83	19.84	21.68
1484	NASDAQ	MTLS	Fri, May 15, 2020	19.29	19.64	19.08	19.57
1483	NASDAQ	MTLS	Thu, May 14, 2020	18.86	19.98	18.77	19.35
1482	NASDAQ	MTLS	Wed, May 13, 2020	20.20	20.54	19.20	19.42
1481	NASDAQ	MTLS	Tue, May 12, 2020	20.62	21.06	20.10	20.54
1480	NASDAQ	MTLS	Mon, May 11, 2020	20.14	20.96	19.58	20.64
1479	NASDAQ	MTLS	Fri, May 8, 2020	19.49	20.38	19.37	20.32
1478	NASDAQ	MTLS	Thu, May 7, 2020	19.70	20.11	19.21	19.37
1477	NASDAQ	MTLS	Wed, May 6, 2020	18.94	19.51	18.70	19.51
1476	NASDAQ	MTLS	Tue, May 5, 2020	18.55	19.78	18.40	18.50
1475	NASDAQ	MTLS	Mon, May 4, 2020	18.90	19.90	18.73	19.90
1474	NASDAQ	MTLS	Fri, May 1, 2020	18.62	19.88	18.60	19.61
1473	NASDAQ	MTLS	Thu, Apr 30, 2020	20.00	20.99	18.54	20.46
1472	NASDAQ	MTLS	Wed, Apr 29, 2020	20.50	22.00	20.50	22.00
1471	NASDAQ	MTLS	Tue, Apr 28, 2020	21.00	21.00	20.41	20.91
1470	NASDAQ	MTLS	Mon, Apr 27, 2020	18.57	21.28	18.57	20.91
1469	NASDAQ	MTLS	Fri, Apr 24, 2020	18.81	19.42	18.76	18.76
1468	NASDAQ	MTLS	Thu, Apr 23, 2020	19.16	19.50	18.94	19.22
1467	NASDAQ	MTLS	Wed, Apr 22, 2020	18.49	19.53	18.35	19.53
1466	NASDAQ	MTLS	Tue, Apr 21, 2020	19.06	19.30	18.65	19.04
1465	NASDAQ	MTLS	Mon, Apr 20, 2020	19.40	20.00	19.21	19.57
1464	NASDAQ	MTLS	Fri, Apr 17, 2020	19.70	20.24	19.06	19.45
1463	NASDAQ	MTLS	Thu, Apr 16, 2020	19.50	19.69	19.03	19.63
1462	NASDAQ	MTLS	Wed, Apr 15, 2020	18.61	19.77	18.50	19.68
1461	NASDAQ	MTLS	Tue, Apr 14, 2020	19.06	19.45	18.99	19.42
1460	NASDAQ	MTLS	Mon, Apr 13, 2020	19.39	19.39	18.31	18.90
1459	NASDAQ	MTLS	Thu, Apr 9, 2020	18.53	19.80	17.86	19.26
1458	NASDAQ	MTLS	Wed, Apr 8, 2020	18.59	18.59	17.56	17.90
1457	NASDAQ	MTLS	Tue, Apr 7, 2020	18.58	18.70	17.53	17.63
1456	NASDAQ	MTLS	Mon, Apr 6, 2020	18.99	19.06	18.60	19.06
1455	NASDAQ	MTLS	Fri, Apr 3, 2020	17.35	19.05	17.35	18.21
1454	NASDAQ	MTLS	Thu, Apr 2, 2020	18.36	18.95	16.70	17.35
1453	NASDAQ	MTLS	Wed, Apr 1, 2020	18.02	19.19	17.50	18.73
1452	NASDAQ	MTLS	Tue, Mar 31, 2020	15.51	19.31	15.51	18.57
1451	NASDAQ	MTLS	Mon, Mar 30, 2020	14.90	15.85	14.55	15.85
1450	NASDAQ	MTLS	Fri, Mar 27, 2020	14.52	15.18	14.52	14.73
1449	NASDAQ	MTLS	Thu, Mar 26, 2020	14.67	15.25	14.64	14.90
1448	NASDAQ	MTLS	Wed, Mar 25, 2020	15.18	15.31	14.36	14.51
1447	NASDAQ	MTLS	Tue, Mar 24, 2020	15.70	15.77	14.80	15.03
1446	NASDAQ	MTLS	Mon, Mar 23, 2020	14.51	15.20	14.17	14.43
1445	NASDAQ	MTLS	Fri, Mar 20, 2020	14.50	15.77	14.48	15.60
1444	NASDAQ	MTLS	Thu, Mar 19, 2020	12.99	14.87	12.95	14.39
1443	NASDAQ	MTLS	Wed, Mar 18, 2020	12.74	14.02	12.50	12.84
1442	NASDAQ	MTLS	Tue, Mar 17, 2020	11.75	14.14	11.75	14.14
1441	NASDAQ	MTLS	Mon, Mar 16, 2020	11.80	12.19	10.65	12.07
1440	NASDAQ	MTLS	Fri, Mar 13, 2020	12.76	13.22	12.42	12.95
1439	NASDAQ	MTLS	Thu, Mar 12, 2020	13.01	13.31	12.14	12.25
1438	NASDAQ	MTLS	Wed, Mar 11, 2020	13.99	14.12	13.21	13.71
1437	NASDAQ	MTLS	Tue, Mar 10, 2020	13.58	14.52	13.50	14.38
1436	NASDAQ	MTLS	Mon, Mar 9, 2020	14.10	14.13	13.01	13.03
1435	NASDAQ	MTLS	Fri, Mar 6, 2020	15.00	15.20	14.14	14.30
1434	NASDAQ	MTLS	Thu, Mar 5, 2020	16.10	16.10	15.00	15.20
1433	NASDAQ	MTLS	Wed, Mar 4, 2020	16.97	17.16	16.01	16.25
1432	NASDAQ	MTLS	Tue, Mar 3, 2020	17.87	17.87	16.96	16.96
1431	NASDAQ	MTLS	Mon, Mar 2, 2020	16.52	17.41	16.46	17.36
1430	NASDAQ	MTLS	Fri, Feb 28, 2020	16.30	16.96	16.30	16.54
1429	NASDAQ	MTLS	Thu, Feb 27, 2020	16.97	17.32	16.37	17.24
1428	NASDAQ	MTLS	Wed, Feb 26, 2020	17.75	18.02	17.00	17.00
1427	NASDAQ	MTLS	Tue, Feb 25, 2020	18.65	18.99	17.83	17.93
1426	NASDAQ	MTLS	Mon, Feb 24, 2020	18.50	19.00	18.41	19.00
1425	NASDAQ	MTLS	Fri, Feb 21, 2020	19.13	19.45	19.01	19.25
1424	NASDAQ	MTLS	Thu, Feb 20, 2020	19.75	19.80	19.03	19.80
1423	NASDAQ	MTLS	Wed, Feb 19, 2020	18.89	19.65	18.89	19.62
1422	NASDAQ	MTLS	Tue, Feb 18, 2020	19.17	19.51	18.76	18.84
1421	NASDAQ	MTLS	Fri, Feb 14, 2020	19.20	19.76	19.15	19.52
1420	NASDAQ	MTLS	Thu, Feb 13, 2020	19.36	19.74	18.01	19.43
1419	NASDAQ	MTLS	Wed, Feb 12, 2020	19.10	19.75	19.00	19.67
1418	NASDAQ	MTLS	Tue, Feb 11, 2020	18.95	19.05	18.75	19.05
1417	NASDAQ	MTLS	Mon, Feb 10, 2020	18.12	18.75	18.12	18.75
1416	NASDAQ	MTLS	Fri, Feb 7, 2020	18.82	18.82	18.12	18.12
1415	NASDAQ	MTLS	Thu, Feb 6, 2020	19.04	19.14	18.60	19.03
1414	NASDAQ	MTLS	Wed, Feb 5, 2020	18.62	19.10	18.32	19.10
1413	NASDAQ	MTLS	Tue, Feb 4, 2020	18.51	18.65	18.32	18.50
1412	NASDAQ	MTLS	Mon, Feb 3, 2020	18.25	18.42	18.20	18.27
1411	NASDAQ	MTLS	Fri, Jan 31, 2020	18.43	18.54	18.00	18.18
1410	NASDAQ	MTLS	Thu, Jan 30, 2020	18.11	18.62	18.11	18.61
1409	NASDAQ	MTLS	Wed, Jan 29, 2020	18.79	18.82	18.47	18.47
1408	NASDAQ	MTLS	Tue, Jan 28, 2020	18.54	18.82	18.37	18.82
1407	NASDAQ	MTLS	Mon, Jan 27, 2020	18.75	18.90	18.34	18.34
1406	NASDAQ	MTLS	Fri, Jan 24, 2020	18.62	19.30	18.62	19.26
1405	NASDAQ	MTLS	Thu, Jan 23, 2020	18.53	18.88	18.52	18.78
1404	NASDAQ	MTLS	Wed, Jan 22, 2020	18.98	19.11	18.74	18.74
1403	NASDAQ	MTLS	Tue, Jan 21, 2020	18.96	19.08	18.82	18.98
1402	NASDAQ	MTLS	Fri, Jan 17, 2020	18.84	19.02	18.48	18.96
1401	NASDAQ	MTLS	Thu, Jan 16, 2020	18.95	19.22	18.73	18.78
1400	NASDAQ	MTLS	Wed, Jan 15, 2020	19.19	19.42	18.63	19.01
1399	NASDAQ	MTLS	Tue, Jan 14, 2020	19.19	19.49	18.90	19.35
1398	NASDAQ	MTLS	Mon, Jan 13, 2020	18.72	19.25	18.72	19.10
1397	NASDAQ	MTLS	Fri, Jan 10, 2020	18.34	19.25	18.24	19.02
1396	NASDAQ	MTLS	Thu, Jan 9, 2020	19.19	19.33	19.01	19.20
1395	NASDAQ	MTLS	Wed, Jan 8, 2020	18.48	19.09	18.48	19.09
1394	NASDAQ	MTLS	Tue, Jan 7, 2020	18.26	18.62	18.07	18.51
1393	NASDAQ	MTLS	Mon, Jan 6, 2020	18.13	18.40	18.11	18.26
1392	NASDAQ	MTLS	Fri, Jan 3, 2020	18.43	18.74	18.24	18.30
1391	NASDAQ	MTLS	Thu, Jan 2, 2020	18.47	18.68	18.40	18.61
1390	NASDAQ	MTLS	Tue, Dec 31, 2019	18.35	18.76	18.24	18.31
1389	NASDAQ	MTLS	Mon, Dec 30, 2019	18.52	18.77	18.25	18.40
1388	NASDAQ	MTLS	Fri, Dec 27, 2019	18.67	18.80	18.35	18.53
1387	NASDAQ	MTLS	Thu, Dec 26, 2019	18.84	18.96	18.50	18.68
1386	NASDAQ	MTLS	Tue, Dec 24, 2019	19.15	19.18	18.84	18.91
1385	NASDAQ	MTLS	Mon, Dec 23, 2019	19.20	19.30	18.67	19.11
1384	NASDAQ	MTLS	Fri, Dec 20, 2019	19.27	19.44	18.75	19.14
1383	NASDAQ	MTLS	Thu, Dec 19, 2019	19.05	19.21	18.68	19.17
1382	NASDAQ	MTLS	Wed, Dec 18, 2019	18.80	19.12	18.50	18.99
1381	NASDAQ	MTLS	Tue, Dec 17, 2019	18.99	18.99	18.50	18.85
1380	NASDAQ	MTLS	Mon, Dec 16, 2019	18.86	18.87	18.43	18.77
1379	NASDAQ	MTLS	Fri, Dec 13, 2019	18.30	18.80	17.97	18.64
1378	NASDAQ	MTLS	Thu, Dec 12, 2019	18.13	18.36	17.97	18.14
1377	NASDAQ	MTLS	Wed, Dec 11, 2019	18.14	18.24	17.69	18.13
1376	NASDAQ	MTLS	Tue, Dec 10, 2019	17.99	18.20	17.70	17.82
1375	NASDAQ	MTLS	Mon, Dec 9, 2019	16.68	17.64	16.45	17.58
1374	NASDAQ	MTLS	Fri, Dec 6, 2019	16.48	16.50	16.16	16.25
1373	NASDAQ	MTLS	Thu, Dec 5, 2019	16.42	16.73	16.31	16.36
1372	NASDAQ	MTLS	Wed, Dec 4, 2019	16.67	16.69	16.42	16.47
1371	NASDAQ	MTLS	Tue, Dec 3, 2019	17.00	17.00	16.32	16.51
1370	NASDAQ	MTLS	Mon, Dec 2, 2019	17.75	17.75	16.82	16.90
1369	NASDAQ	MTLS	Fri, Nov 29, 2019	17.20	17.84	17.11	17.67
1368	NASDAQ	MTLS	Wed, Nov 27, 2019	17.25	17.52	17.21	17.26
1367	NASDAQ	MTLS	Tue, Nov 26, 2019	17.52	17.60	17.23	17.32
1366	NASDAQ	MTLS	Mon, Nov 25, 2019	17.54	17.83	17.36	17.49
1365	NASDAQ	MTLS	Fri, Nov 22, 2019	17.36	17.50	17.17	17.41
1364	NASDAQ	MTLS	Thu, Nov 21, 2019	17.00	17.40	17.00	17.28
1363	NASDAQ	MTLS	Wed, Nov 20, 2019	17.10	17.32	16.26	16.92
1362	NASDAQ	MTLS	Tue, Nov 19, 2019	17.88	17.97	17.10	17.11
1361	NASDAQ	MTLS	Mon, Nov 18, 2019	17.79	17.98	17.65	17.80
1360	NASDAQ	MTLS	Fri, Nov 15, 2019	17.26	17.90	17.17	17.75
1359	NASDAQ	MTLS	Thu, Nov 14, 2019	18.27	18.37	17.16	17.17
1358	NASDAQ	MTLS	Wed, Nov 13, 2019	19.11	19.20	18.15	18.15
1357	NASDAQ	MTLS	Tue, Nov 12, 2019	19.28	19.81	19.27	19.32
1356	NASDAQ	MTLS	Mon, Nov 11, 2019	19.39	20.20	19.26	19.26
1355	NASDAQ	MTLS	Fri, Nov 8, 2019	19.73	19.96	19.54	19.87
1354	NASDAQ	MTLS	Thu, Nov 7, 2019	19.47	19.77	19.41	19.71
1353	NASDAQ	MTLS	Wed, Nov 6, 2019	19.65	19.93	19.49	19.64
1352	NASDAQ	MTLS	Tue, Nov 5, 2019	19.34	19.84	19.34	19.51
1351	NASDAQ	MTLS	Mon, Nov 4, 2019	19.51	19.99	19.51	19.53
1350	NASDAQ	MTLS	Fri, Nov 1, 2019	19.03	20.24	18.67	20.14
1349	NASDAQ	MTLS	Thu, Oct 31, 2019	19.31	19.31	17.60	19.09
1348	NASDAQ	MTLS	Wed, Oct 30, 2019	19.43	19.53	19.02	19.48
1347	NASDAQ	MTLS	Tue, Oct 29, 2019	19.33	19.70	19.26	19.36
1346	NASDAQ	MTLS	Mon, Oct 28, 2019	19.72	19.80	19.43	19.49
1345	NASDAQ	MTLS	Fri, Oct 25, 2019	19.29	19.85	18.90	19.83
1344	NASDAQ	MTLS	Thu, Oct 24, 2019	18.63	19.41	18.63	19.21
1343	NASDAQ	MTLS	Wed, Oct 23, 2019	18.49	19.09	18.44	18.48
1342	NASDAQ	MTLS	Tue, Oct 22, 2019	18.82	19.00	18.40	18.63
1341	NASDAQ	MTLS	Mon, Oct 21, 2019	18.40	19.00	18.33	18.98
1340	NASDAQ	MTLS	Fri, Oct 18, 2019	19.29	19.34	18.37	18.40
1339	NASDAQ	MTLS	Thu, Oct 17, 2019	19.07	19.58	19.05	19.48
1338	NASDAQ	MTLS	Wed, Oct 16, 2019	19.34	19.40	18.83	19.08
1337	NASDAQ	MTLS	Tue, Oct 15, 2019	19.94	19.94	19.00	19.51
1336	NASDAQ	MTLS	Mon, Oct 14, 2019	18.64	19.95	18.64	19.95
1335	NASDAQ	MTLS	Fri, Oct 11, 2019	18.19	18.88	18.19	18.55
1334	NASDAQ	MTLS	Thu, Oct 10, 2019	17.82	18.06	17.60	18.03
1333	NASDAQ	MTLS	Wed, Oct 9, 2019	17.86	18.20	17.77	17.79
1332	NASDAQ	MTLS	Tue, Oct 8, 2019	18.18	18.46	17.53	17.67
1331	NASDAQ	MTLS	Mon, Oct 7, 2019	18.33	18.50	18.15	18.36
1330	NASDAQ	MTLS	Fri, Oct 4, 2019	18.25	18.57	18.21	18.38
1329	NASDAQ	MTLS	Thu, Oct 3, 2019	18.30	18.83	18.00	18.20
1328	NASDAQ	MTLS	Wed, Oct 2, 2019	18.26	18.61	18.08	18.22
1327	NASDAQ	MTLS	Tue, Oct 1, 2019	18.41	18.71	18.31	18.35
1326	NASDAQ	MTLS	Mon, Sep 30, 2019	18.16	18.70	18.03	18.48
1325	NASDAQ	MTLS	Fri, Sep 27, 2019	19.15	19.35	18.05	18.19
1324	NASDAQ	MTLS	Thu, Sep 26, 2019	18.85	19.38	18.38	19.13
1323	NASDAQ	MTLS	Wed, Sep 25, 2019	18.52	19.05	18.06	18.73
1322	NASDAQ	MTLS	Tue, Sep 24, 2019	18.94	18.98	18.18	18.48
1321	NASDAQ	MTLS	Mon, Sep 23, 2019	17.79	18.99	17.70	18.77
1320	NASDAQ	MTLS	Fri, Sep 20, 2019	17.75	18.18	17.57	18.02
1319	NASDAQ	MTLS	Thu, Sep 19, 2019	17.85	18.00	17.46	17.70
1318	NASDAQ	MTLS	Wed, Sep 18, 2019	18.00	18.19	16.71	17.87
1317	NASDAQ	MTLS	Tue, Sep 17, 2019	17.81	18.28	17.81	18.14
1316	NASDAQ	MTLS	Mon, Sep 16, 2019	17.73	18.33	17.73	17.98
1315	NASDAQ	MTLS	Fri, Sep 13, 2019	18.47	18.47	17.51	17.89
1314	NASDAQ	MTLS	Thu, Sep 12, 2019	18.53	19.33	18.53	18.79
1313	NASDAQ	MTLS	Wed, Sep 11, 2019	18.11	19.40	18.05	18.52
1312	NASDAQ	MTLS	Tue, Sep 10, 2019	18.50	18.71	17.89	18.00
1311	NASDAQ	MTLS	Mon, Sep 9, 2019	18.86	18.98	18.41	18.68
1310	NASDAQ	MTLS	Fri, Sep 6, 2019	18.86	19.39	18.46	18.80
1309	NASDAQ	MTLS	Thu, Sep 5, 2019	19.22	19.42	18.35	18.86
1308	NASDAQ	MTLS	Wed, Sep 4, 2019	19.80	20.07	19.01	19.16
1307	NASDAQ	MTLS	Tue, Sep 3, 2019	19.50	20.28	19.30	19.80
1306	NASDAQ	MTLS	Fri, Aug 30, 2019	19.89	19.89	19.42	19.66
1305	NASDAQ	MTLS	Thu, Aug 29, 2019	19.35	20.05	19.35	19.75
1304	NASDAQ	MTLS	Wed, Aug 28, 2019	18.89	19.46	18.84	19.38
1303	NASDAQ	MTLS	Tue, Aug 27, 2019	19.46	19.92	19.11	19.18
1302	NASDAQ	MTLS	Mon, Aug 26, 2019	19.31	19.75	19.21	19.44
1301	NASDAQ	MTLS	Fri, Aug 23, 2019	19.12	19.44	18.81	19.40
1300	NASDAQ	MTLS	Thu, Aug 22, 2019	19.03	19.46	18.71	19.19
1299	NASDAQ	MTLS	Wed, Aug 21, 2019	18.49	19.09	18.38	19.00
1298	NASDAQ	MTLS	Tue, Aug 20, 2019	18.38	18.67	17.97	18.29
1297	NASDAQ	MTLS	Mon, Aug 19, 2019	18.34	18.84	18.01	18.45
1296	NASDAQ	MTLS	Fri, Aug 16, 2019	17.53	18.38	17.30	17.93
1295	NASDAQ	MTLS	Thu, Aug 15, 2019	17.44	17.92	17.24	17.41
1294	NASDAQ	MTLS	Wed, Aug 14, 2019	17.90	17.96	17.18	17.57
1293	NASDAQ	MTLS	Tue, Aug 13, 2019	17.53	18.37	17.50	17.95
1292	NASDAQ	MTLS	Mon, Aug 12, 2019	17.57	18.07	17.36	17.79
1291	NASDAQ	MTLS	Fri, Aug 9, 2019	18.07	18.35	17.26	17.75
1290	NASDAQ	MTLS	Thu, Aug 8, 2019	17.35	18.02	16.93	17.90
1289	NASDAQ	MTLS	Wed, Aug 7, 2019	17.55	18.58	17.50	17.88
1288	NASDAQ	MTLS	Tue, Aug 6, 2019	18.02	18.50	16.52	17.66
1287	NASDAQ	MTLS	Mon, Aug 5, 2019	18.76	18.95	18.09	18.89
1286	NASDAQ	MTLS	Fri, Aug 2, 2019	19.95	20.00	18.82	18.93
1285	NASDAQ	MTLS	Thu, Aug 1, 2019	19.35	20.41	19.21	20.27
1284	NASDAQ	MTLS	Wed, Jul 31, 2019	19.77	20.11	19.23	19.39
1283	NASDAQ	MTLS	Tue, Jul 30, 2019	19.65	19.81	19.17	19.72
1282	NASDAQ	MTLS	Mon, Jul 29, 2019	19.80	20.07	19.48	20.00
1281	NASDAQ	MTLS	Fri, Jul 26, 2019	19.28	20.27	18.81	20.05
1280	NASDAQ	MTLS	Thu, Jul 25, 2019	19.14	20.28	18.86	19.78
1279	NASDAQ	MTLS	Wed, Jul 24, 2019	19.00	19.45	18.95	19.33
1278	NASDAQ	MTLS	Tue, Jul 23, 2019	18.82	19.47	18.57	19.27
1277	NASDAQ	MTLS	Mon, Jul 22, 2019	18.21	19.13	18.18	18.88
1276	NASDAQ	MTLS	Fri, Jul 19, 2019	18.50	18.50	18.02	18.15
1275	NASDAQ	MTLS	Thu, Jul 18, 2019	18.63	18.86	18.08	18.49
1274	NASDAQ	MTLS	Wed, Jul 17, 2019	18.73	18.92	18.41	18.79
1273	NASDAQ	MTLS	Tue, Jul 16, 2019	18.70	19.28	18.36	18.97
1272	NASDAQ	MTLS	Mon, Jul 15, 2019	18.27	18.80	18.12	18.56
1271	NASDAQ	MTLS	Fri, Jul 12, 2019	18.83	18.84	18.21	18.52
1270	NASDAQ	MTLS	Thu, Jul 11, 2019	18.39	18.76	17.90	18.72
1269	NASDAQ	MTLS	Wed, Jul 10, 2019	18.64	19.01	18.04	18.30
1268	NASDAQ	MTLS	Tue, Jul 9, 2019	17.87	18.73	17.87	18.73
1267	NASDAQ	MTLS	Mon, Jul 8, 2019	17.46	18.90	17.46	18.21
1266	NASDAQ	MTLS	Fri, Jul 5, 2019	17.20	17.51	16.77	17.50
1265	NASDAQ	MTLS	Wed, Jul 3, 2019	17.28	17.39	17.03	17.20
1264	NASDAQ	MTLS	Tue, Jul 2, 2019	18.31	18.56	17.10	17.35
1263	NASDAQ	MTLS	Mon, Jul 1, 2019	19.50	19.50	18.51	18.84
1262	NASDAQ	MTLS	Fri, Jun 28, 2019	18.30	19.65	18.23	19.52
1261	NASDAQ	MTLS	Thu, Jun 27, 2019	17.61	18.40	17.47	18.31
1260	NASDAQ	MTLS	Wed, Jun 26, 2019	17.87	17.98	17.42	17.49
1259	NASDAQ	MTLS	Tue, Jun 25, 2019	18.06	18.41	17.22	17.98
1258	NASDAQ	MTLS	Mon, Jun 24, 2019	18.60	18.75	18.08	18.13
1257	NASDAQ	MTLS	Fri, Jun 21, 2019	17.84	19.00	17.04	18.41
1256	NASDAQ	MTLS	Thu, Jun 20, 2019	16.90	18.15	16.89	17.97
1255	NASDAQ	MTLS	Wed, Jun 19, 2019	16.46	16.69	15.88	16.62
1254	NASDAQ	MTLS	Tue, Jun 18, 2019	16.42	17.00	16.19	16.46
1253	NASDAQ	MTLS	Mon, Jun 17, 2019	15.55	16.40	15.55	16.26
1252	NASDAQ	MTLS	Fri, Jun 14, 2019	15.14	15.99	15.14	15.88
1251	NASDAQ	MTLS	Thu, Jun 13, 2019	15.17	15.32	14.70	15.07
1250	NASDAQ	MTLS	Wed, Jun 12, 2019	15.44	15.47	14.97	15.13
1249	NASDAQ	MTLS	Tue, Jun 11, 2019	14.89	15.23	14.76	15.10
1248	NASDAQ	MTLS	Mon, Jun 10, 2019	14.73	14.92	14.54	14.67
1247	NASDAQ	MTLS	Fri, Jun 7, 2019	15.01	15.11	14.54	14.63
1246	NASDAQ	MTLS	Thu, Jun 6, 2019	15.00	15.25	13.56	14.88
1245	NASDAQ	MTLS	Wed, Jun 5, 2019	14.83	15.00	14.54	14.94
1244	NASDAQ	MTLS	Tue, Jun 4, 2019	14.63	14.93	14.29	14.76
1243	NASDAQ	MTLS	Mon, Jun 3, 2019	14.87	14.87	14.29	14.40
1242	NASDAQ	MTLS	Fri, May 31, 2019	15.77	15.90	14.73	14.81
1241	NASDAQ	MTLS	Thu, May 30, 2019	15.81	16.14	15.69	15.89
1240	NASDAQ	MTLS	Wed, May 29, 2019	16.31	16.36	15.68	15.68
1239	NASDAQ	MTLS	Tue, May 28, 2019	15.79	16.37	15.79	16.32
1238	NASDAQ	MTLS	Fri, May 24, 2019	15.87	16.19	15.72	15.80
1237	NASDAQ	MTLS	Thu, May 23, 2019	15.82	15.87	15.46	15.77
1236	NASDAQ	MTLS	Wed, May 22, 2019	15.83	15.92	15.56	15.84
1235	NASDAQ	MTLS	Tue, May 21, 2019	15.60	16.00	15.55	15.86
1234	NASDAQ	MTLS	Mon, May 20, 2019	15.67	15.67	15.41	15.60
1233	NASDAQ	MTLS	Fri, May 17, 2019	15.95	16.17	15.63	15.69
1232	NASDAQ	MTLS	Thu, May 16, 2019	15.26	16.20	15.26	16.18
1231	NASDAQ	MTLS	Wed, May 15, 2019	15.30	15.73	15.20	15.20
1230	NASDAQ	MTLS	Tue, May 14, 2019	15.33	15.60	15.30	15.30
1229	NASDAQ	MTLS	Mon, May 13, 2019	15.57	15.65	15.19	15.24
1228	NASDAQ	MTLS	Fri, May 10, 2019	15.31	16.02	15.22	15.85
1227	NASDAQ	MTLS	Thu, May 9, 2019	16.05	16.17	15.31	15.35
1226	NASDAQ	MTLS	Wed, May 8, 2019	17.00	17.03	16.05	16.05
1225	NASDAQ	MTLS	Tue, May 7, 2019	16.52	17.03	16.35	16.99
1224	NASDAQ	MTLS	Mon, May 6, 2019	16.20	16.73	16.20	16.66
1223	NASDAQ	MTLS	Fri, May 3, 2019	16.32	16.76	16.15	16.60
1222	NASDAQ	MTLS	Thu, May 2, 2019	16.12	16.33	16.10	16.22
1221	NASDAQ	MTLS	Wed, May 1, 2019	16.64	16.70	16.13	16.24
1220	NASDAQ	MTLS	Tue, Apr 30, 2019	16.57	16.91	16.21	16.66
1219	NASDAQ	MTLS	Mon, Apr 29, 2019	16.63	16.75	16.31	16.70
1218	NASDAQ	MTLS	Fri, Apr 26, 2019	16.46	16.89	16.24	16.55
1217	NASDAQ	MTLS	Thu, Apr 25, 2019	17.59	17.62	16.39	16.53
1216	NASDAQ	MTLS	Wed, Apr 24, 2019	17.16	17.70	17.10	17.70
1215	NASDAQ	MTLS	Tue, Apr 23, 2019	17.17	17.24	17.09	17.13
1214	NASDAQ	MTLS	Mon, Apr 22, 2019	16.98	17.25	16.90	17.20
1213	NASDAQ	MTLS	Thu, Apr 18, 2019	17.18	17.20	16.94	17.09
1212	NASDAQ	MTLS	Wed, Apr 17, 2019	17.20	17.21	16.97	17.18
1211	NASDAQ	MTLS	Tue, Apr 16, 2019	16.93	17.21	16.93	17.16
1210	NASDAQ	MTLS	Mon, Apr 15, 2019	16.50	17.20	16.50	16.80
1209	NASDAQ	MTLS	Fri, Apr 12, 2019	16.78	16.79	16.38	16.40
1208	NASDAQ	MTLS	Thu, Apr 11, 2019	16.68	16.80	16.37	16.72
1207	NASDAQ	MTLS	Wed, Apr 10, 2019	16.80	16.97	16.54	16.62
1206	NASDAQ	MTLS	Tue, Apr 9, 2019	16.91	17.05	16.65	16.76
1205	NASDAQ	MTLS	Mon, Apr 8, 2019	17.13	17.13	16.21	16.74
1204	NASDAQ	MTLS	Fri, Apr 5, 2019	16.80	17.25	16.73	17.13
1203	NASDAQ	MTLS	Thu, Apr 4, 2019	16.78	16.78	16.40	16.75
1202	NASDAQ	MTLS	Wed, Apr 3, 2019	16.26	16.95	16.11	16.77
1201	NASDAQ	MTLS	Tue, Apr 2, 2019	15.70	16.19	15.56	16.11
1200	NASDAQ	MTLS	Mon, Apr 1, 2019	15.85	15.90	15.54	15.70
1199	NASDAQ	MTLS	Fri, Mar 29, 2019	15.74	15.98	15.71	15.74
1198	NASDAQ	MTLS	Thu, Mar 28, 2019	15.50	15.90	15.40	15.58
1197	NASDAQ	MTLS	Wed, Mar 27, 2019	16.11	16.11	15.22	15.44
1196	NASDAQ	MTLS	Tue, Mar 26, 2019	16.51	16.69	15.80	16.18
1195	NASDAQ	MTLS	Mon, Mar 25, 2019	16.30	16.58	16.05	16.35
1194	NASDAQ	MTLS	Fri, Mar 22, 2019	17.00	17.03	16.20	16.27
1193	NASDAQ	MTLS	Thu, Mar 21, 2019	16.81	17.16	16.81	17.14
1192	NASDAQ	MTLS	Wed, Mar 20, 2019	17.20	17.41	16.66	16.84
1191	NASDAQ	MTLS	Tue, Mar 19, 2019	16.15	17.48	16.12	17.23
1190	NASDAQ	MTLS	Mon, Mar 18, 2019	15.70	16.26	15.49	16.12
1189	NASDAQ	MTLS	Fri, Mar 15, 2019	16.39	16.39	15.30	15.58
1188	NASDAQ	MTLS	Thu, Mar 14, 2019	15.29	16.46	15.28	16.25
1187	NASDAQ	MTLS	Wed, Mar 13, 2019	15.68	15.97	15.00	15.28
1186	NASDAQ	MTLS	Tue, Mar 12, 2019	15.81	15.90	15.50	15.69
1185	NASDAQ	MTLS	Mon, Mar 11, 2019	15.16	15.84	15.10	15.70
1184	NASDAQ	MTLS	Fri, Mar 8, 2019	15.00	15.43	14.66	15.10
1183	NASDAQ	MTLS	Thu, Mar 7, 2019	15.88	16.03	15.02	15.02
1182	NASDAQ	MTLS	Wed, Mar 6, 2019	17.49	17.58	16.00	16.04
1181	NASDAQ	MTLS	Tue, Mar 5, 2019	18.30	18.61	17.90	18.44
1180	NASDAQ	MTLS	Mon, Mar 4, 2019	18.87	18.90	18.15	18.38
1179	NASDAQ	MTLS	Fri, Mar 1, 2019	19.20	19.20	18.59	18.89
1178	NASDAQ	MTLS	Thu, Feb 28, 2019	19.14	19.29	18.74	19.20
1177	NASDAQ	MTLS	Wed, Feb 27, 2019	19.12	19.46	18.77	19.10
1176	NASDAQ	MTLS	Tue, Feb 26, 2019	19.08	19.30	19.01	19.27
1175	NASDAQ	MTLS	Mon, Feb 25, 2019	18.94	19.37	18.72	19.17
1174	NASDAQ	MTLS	Fri, Feb 22, 2019	18.30	18.98	18.30	18.71
1173	NASDAQ	MTLS	Thu, Feb 21, 2019	19.06	19.06	18.08	18.28
1172	NASDAQ	MTLS	Wed, Feb 20, 2019	18.79	19.10	18.73	19.05
1171	NASDAQ	MTLS	Tue, Feb 19, 2019	18.95	19.50	18.49	18.77
1170	NASDAQ	MTLS	Fri, Feb 15, 2019	17.83	19.48	17.57	18.98
1169	NASDAQ	MTLS	Thu, Feb 14, 2019	17.45	17.74	17.36	17.73
1168	NASDAQ	MTLS	Wed, Feb 13, 2019	17.50	17.77	17.41	17.48
1167	NASDAQ	MTLS	Tue, Feb 12, 2019	17.50	17.63	17.15	17.57
1166	NASDAQ	MTLS	Mon, Feb 11, 2019	17.08	17.52	17.00	17.34
1165	NASDAQ	MTLS	Fri, Feb 8, 2019	16.62	17.04	16.55	16.88
1164	NASDAQ	MTLS	Thu, Feb 7, 2019	17.30	17.58	16.60	16.74
1163	NASDAQ	MTLS	Wed, Feb 6, 2019	17.60	17.73	17.11	17.25
1162	NASDAQ	MTLS	Tue, Feb 5, 2019	17.00	17.50	16.95	17.50
1161	NASDAQ	MTLS	Mon, Feb 4, 2019	17.00	17.26	16.70	16.80
1160	NASDAQ	MTLS	Fri, Feb 1, 2019	16.98	17.57	16.90	17.00
1159	NASDAQ	MTLS	Thu, Jan 31, 2019	16.17	16.82	16.17	16.53
1158	NASDAQ	MTLS	Wed, Jan 30, 2019	15.58	16.27	15.31	16.15
1157	NASDAQ	MTLS	Tue, Jan 29, 2019	15.64	16.05	15.56	15.56
1156	NASDAQ	MTLS	Mon, Jan 28, 2019	16.22	16.25	15.28	15.47
1155	NASDAQ	MTLS	Fri, Jan 25, 2019	15.84	16.51	15.84	16.25
1154	NASDAQ	MTLS	Thu, Jan 24, 2019	17.09	17.09	15.48	15.76
1153	NASDAQ	MTLS	Wed, Jan 23, 2019	16.97	17.44	16.77	17.12
1152	NASDAQ	MTLS	Tue, Jan 22, 2019	17.31	17.43	16.65	17.12
1151	NASDAQ	MTLS	Fri, Jan 18, 2019	17.70	18.04	17.49	17.59
1150	NASDAQ	MTLS	Thu, Jan 17, 2019	17.87	18.27	17.60	17.70
1149	NASDAQ	MTLS	Wed, Jan 16, 2019	19.50	19.83	17.50	18.00
1148	NASDAQ	MTLS	Tue, Jan 15, 2019	19.16	20.10	18.91	19.53
1147	NASDAQ	MTLS	Mon, Jan 14, 2019	18.71	19.40	18.50	19.18
1146	NASDAQ	MTLS	Fri, Jan 11, 2019	18.55	20.14	18.52	19.49
1145	NASDAQ	MTLS	Thu, Jan 10, 2019	21.52	21.54	16.25	18.97
1144	NASDAQ	MTLS	Wed, Jan 9, 2019	21.55	22.19	21.34	21.90
1143	NASDAQ	MTLS	Tue, Jan 8, 2019	21.01	22.99	21.01	21.49
1142	NASDAQ	MTLS	Mon, Jan 7, 2019	20.61	21.82	20.00	21.09
1141	NASDAQ	MTLS	Fri, Jan 4, 2019	19.77	21.39	19.52	20.59
1140	NASDAQ	MTLS	Thu, Jan 3, 2019	19.60	20.05	19.32	19.90
1139	NASDAQ	MTLS	Wed, Jan 2, 2019	19.58	20.35	19.28	20.06
1138	NASDAQ	MTLS	Mon, Dec 31, 2018	20.00	20.50	19.88	20.03
1137	NASDAQ	MTLS	Fri, Dec 28, 2018	19.72	20.39	19.21	20.10
1136	NASDAQ	MTLS	Thu, Dec 27, 2018	19.86	20.70	19.50	20.07
1135	NASDAQ	MTLS	Wed, Dec 26, 2018	19.55	20.30	19.26	20.03
1134	NASDAQ	MTLS	Mon, Dec 24, 2018	20.80	20.90	19.68	19.80
1133	NASDAQ	MTLS	Fri, Dec 21, 2018	18.60	21.98	18.39	21.28
1132	NASDAQ	MTLS	Thu, Dec 20, 2018	18.01	19.22	17.51	19.06
1131	NASDAQ	MTLS	Wed, Dec 19, 2018	18.00	20.00	17.35	20.00
1130	NASDAQ	MTLS	Tue, Dec 18, 2018	15.50	18.87	15.30	18.51
1129	NASDAQ	MTLS	Mon, Dec 17, 2018	15.50	15.99	14.58	15.79
1128	NASDAQ	MTLS	Fri, Dec 14, 2018	14.30	15.68	14.30	15.67
1127	NASDAQ	MTLS	Thu, Dec 13, 2018	14.83	14.95	14.20	14.32
1126	NASDAQ	MTLS	Wed, Dec 12, 2018	14.25	15.10	14.05	14.95
1125	NASDAQ	MTLS	Tue, Dec 11, 2018	14.16	14.20	13.86	14.14
1124	NASDAQ	MTLS	Mon, Dec 10, 2018	13.91	14.19	13.63	14.14
1123	NASDAQ	MTLS	Fri, Dec 7, 2018	13.97	14.13	13.88	14.02
1122	NASDAQ	MTLS	Thu, Dec 6, 2018	13.77	14.17	13.77	14.00
1121	NASDAQ	MTLS	Tue, Dec 4, 2018	14.32	14.32	13.85	14.25
1120	NASDAQ	MTLS	Mon, Dec 3, 2018	14.29	14.37	13.88	14.37
1119	NASDAQ	MTLS	Fri, Nov 30, 2018	14.11	14.14	13.80	14.08
1118	NASDAQ	MTLS	Thu, Nov 29, 2018	14.18	14.21	13.98	14.13
1117	NASDAQ	MTLS	Wed, Nov 28, 2018	13.86	14.22	13.73	14.20
1116	NASDAQ	MTLS	Tue, Nov 27, 2018	13.74	14.18	13.74	13.82
1115	NASDAQ	MTLS	Mon, Nov 26, 2018	14.12	14.14	13.80	13.92
1114	NASDAQ	MTLS	Fri, Nov 23, 2018	13.77	14.30	13.77	14.00
1113	NASDAQ	MTLS	Wed, Nov 21, 2018	13.77	13.96	13.55	13.96
1112	NASDAQ	MTLS	Tue, Nov 20, 2018	13.62	13.62	13.21	13.39
1111	NASDAQ	MTLS	Mon, Nov 19, 2018	14.20	14.20	13.55	13.81
1110	NASDAQ	MTLS	Fri, Nov 16, 2018	13.93	14.20	13.80	14.05
1109	NASDAQ	MTLS	Thu, Nov 15, 2018	13.58	14.33	13.58	14.14
1108	NASDAQ	MTLS	Wed, Nov 14, 2018	13.88	14.04	13.52	13.58
1107	NASDAQ	MTLS	Tue, Nov 13, 2018	13.79	13.93	13.60	13.76
1106	NASDAQ	MTLS	Mon, Nov 12, 2018	14.16	14.26	13.66	13.77
1105	NASDAQ	MTLS	Fri, Nov 9, 2018	14.41	14.43	14.09	14.15
1104	NASDAQ	MTLS	Thu, Nov 8, 2018	14.64	14.75	14.35	14.67
1103	NASDAQ	MTLS	Wed, Nov 7, 2018	15.10	15.15	14.73	14.75
1102	NASDAQ	MTLS	Tue, Nov 6, 2018	14.93	15.15	14.69	15.10
1101	NASDAQ	MTLS	Mon, Nov 5, 2018	14.90	15.14	14.75	15.00
1100	NASDAQ	MTLS	Fri, Nov 2, 2018	15.90	15.93	15.01	15.14
1099	NASDAQ	MTLS	Thu, Nov 1, 2018	14.80	15.95	14.67	15.95
1098	NASDAQ	MTLS	Wed, Oct 31, 2018	14.25	14.90	13.93	14.75
1097	NASDAQ	MTLS	Tue, Oct 30, 2018	13.22	14.20	12.60	13.64
1096	NASDAQ	MTLS	Mon, Oct 29, 2018	12.85	13.20	12.62	13.20
1095	NASDAQ	MTLS	Fri, Oct 26, 2018	12.60	12.91	12.41	12.91
1094	NASDAQ	MTLS	Thu, Oct 25, 2018	12.70	12.84	12.52	12.67
1093	NASDAQ	MTLS	Wed, Oct 24, 2018	12.69	12.70	12.27	12.62
1092	NASDAQ	MTLS	Tue, Oct 23, 2018	12.60	12.70	12.32	12.63
1091	NASDAQ	MTLS	Mon, Oct 22, 2018	12.50	12.84	12.39	12.78
1090	NASDAQ	MTLS	Fri, Oct 19, 2018	12.58	12.69	12.41	12.48
1089	NASDAQ	MTLS	Thu, Oct 18, 2018	12.50	12.72	12.42	12.69
1088	NASDAQ	MTLS	Wed, Oct 17, 2018	12.28	12.55	11.85	12.48
1087	NASDAQ	MTLS	Tue, Oct 16, 2018	11.70	12.25	11.64	12.24
1086	NASDAQ	MTLS	Mon, Oct 15, 2018	11.90	11.93	11.53	11.59
1085	NASDAQ	MTLS	Fri, Oct 12, 2018	11.66	12.39	11.52	12.01
1084	NASDAQ	MTLS	Thu, Oct 11, 2018	11.17	11.79	11.16	11.47
1083	NASDAQ	MTLS	Wed, Oct 10, 2018	12.04	12.08	11.36	11.40
1082	NASDAQ	MTLS	Tue, Oct 9, 2018	12.23	12.44	12.00	12.13
1081	NASDAQ	MTLS	Mon, Oct 8, 2018	13.10	13.23	12.00	12.41
1080	NASDAQ	MTLS	Fri, Oct 5, 2018	13.15	13.38	13.08	13.20
1079	NASDAQ	MTLS	Thu, Oct 4, 2018	13.20	13.36	13.08	13.19
1078	NASDAQ	MTLS	Wed, Oct 3, 2018	13.24	13.25	13.07	13.21
1077	NASDAQ	MTLS	Tue, Oct 2, 2018	13.64	13.68	13.02	13.09
1076	NASDAQ	MTLS	Mon, Oct 1, 2018	13.80	13.96	13.52	13.75
1075	NASDAQ	MTLS	Fri, Sep 28, 2018	13.73	14.00	13.55	13.80
1074	NASDAQ	MTLS	Thu, Sep 27, 2018	13.87	13.87	13.30	13.75
1073	NASDAQ	MTLS	Wed, Sep 26, 2018	13.72	13.88	13.47	13.75
1072	NASDAQ	MTLS	Tue, Sep 25, 2018	13.93	13.93	13.62	13.75
1071	NASDAQ	MTLS	Mon, Sep 24, 2018	13.99	14.00	13.62	13.75
1070	NASDAQ	MTLS	Fri, Sep 21, 2018	13.79	14.10	13.58	14.10
1069	NASDAQ	MTLS	Thu, Sep 20, 2018	13.86	13.86	13.51	13.64
1068	NASDAQ	MTLS	Wed, Sep 19, 2018	13.94	13.94	13.45	13.89
1067	NASDAQ	MTLS	Tue, Sep 18, 2018	14.15	14.65	13.86	13.90
1066	NASDAQ	MTLS	Mon, Sep 17, 2018	14.45	14.49	14.12	14.22
1065	NASDAQ	MTLS	Fri, Sep 14, 2018	14.75	14.91	14.44	14.54
1064	NASDAQ	MTLS	Thu, Sep 13, 2018	14.47	14.94	14.22	14.60
1063	NASDAQ	MTLS	Wed, Sep 12, 2018	14.50	14.70	14.07	14.64
1062	NASDAQ	MTLS	Tue, Sep 11, 2018	14.60	14.60	14.27	14.51
1061	NASDAQ	MTLS	Mon, Sep 10, 2018	14.70	14.70	14.45	14.56
1060	NASDAQ	MTLS	Fri, Sep 7, 2018	14.43	14.69	14.43	14.55
1059	NASDAQ	MTLS	Thu, Sep 6, 2018	14.60	14.70	14.37	14.64
1058	NASDAQ	MTLS	Wed, Sep 5, 2018	14.93	14.93	14.35	14.63
1057	NASDAQ	MTLS	Tue, Sep 4, 2018	15.10	15.10	14.80	15.00
1056	NASDAQ	MTLS	Fri, Aug 31, 2018	14.87	15.15	14.73	15.15
1055	NASDAQ	MTLS	Thu, Aug 30, 2018	15.10	15.10	14.72	14.88
1054	NASDAQ	MTLS	Wed, Aug 29, 2018	14.65	15.10	14.52	15.10
1053	NASDAQ	MTLS	Tue, Aug 28, 2018	14.66	14.70	14.35	14.54
1052	NASDAQ	MTLS	Mon, Aug 27, 2018	13.90	14.84	13.85	14.64
1051	NASDAQ	MTLS	Fri, Aug 24, 2018	13.44	13.82	13.30	13.79
1050	NASDAQ	MTLS	Thu, Aug 23, 2018	13.39	13.46	13.20	13.25
1049	NASDAQ	MTLS	Wed, Aug 22, 2018	13.30	13.44	13.20	13.25
1048	NASDAQ	MTLS	Tue, Aug 21, 2018	13.21	13.41	13.17	13.27
1047	NASDAQ	MTLS	Mon, Aug 20, 2018	13.13	13.25	12.99	13.21
1046	NASDAQ	MTLS	Fri, Aug 17, 2018	12.88	13.07	12.76	13.01
1045	NASDAQ	MTLS	Thu, Aug 16, 2018	12.81	12.96	12.76	12.84
1044	NASDAQ	MTLS	Wed, Aug 15, 2018	12.85	13.16	12.75	12.84
1043	NASDAQ	MTLS	Tue, Aug 14, 2018	12.84	13.06	12.75	12.94
1042	NASDAQ	MTLS	Mon, Aug 13, 2018	13.28	13.28	12.60	12.72
1041	NASDAQ	MTLS	Fri, Aug 10, 2018	13.35	13.40	13.09	13.09
1040	NASDAQ	MTLS	Thu, Aug 9, 2018	13.39	13.53	13.35	13.40
1039	NASDAQ	MTLS	Wed, Aug 8, 2018	13.17	13.50	13.17	13.41
1038	NASDAQ	MTLS	Tue, Aug 7, 2018	13.20	13.25	12.79	12.98
1037	NASDAQ	MTLS	Mon, Aug 6, 2018	12.85	13.12	12.74	13.12
1036	NASDAQ	MTLS	Fri, Aug 3, 2018	12.66	12.84	12.55	12.67
1035	NASDAQ	MTLS	Thu, Aug 2, 2018	12.72	12.77	12.57	12.66
1034	NASDAQ	MTLS	Wed, Aug 1, 2018	12.55	12.74	12.55	12.66
1033	NASDAQ	MTLS	Tue, Jul 31, 2018	12.68	12.77	12.56	12.59
1032	NASDAQ	MTLS	Mon, Jul 30, 2018	12.79	12.93	12.68	12.75
1031	NASDAQ	MTLS	Fri, Jul 27, 2018	13.40	13.40	12.69	12.87
1030	NASDAQ	MTLS	Thu, Jul 26, 2018	13.30	13.40	12.96	13.25
1029	NASDAQ	MTLS	Wed, Jul 25, 2018	12.80	13.30	12.77	13.21
1028	NASDAQ	MTLS	Tue, Jul 24, 2018	13.30	13.59	12.75	12.79
1027	NASDAQ	MTLS	Mon, Jul 23, 2018	13.99	14.00	13.16	13.26
1026	NASDAQ	MTLS	Fri, Jul 20, 2018	13.50	13.97	13.36	13.85
1025	NASDAQ	MTLS	Thu, Jul 19, 2018	12.86	13.70	12.76	13.23
1024	NASDAQ	MTLS	Wed, Jul 18, 2018	12.50	12.69	12.25	12.59
1023	NASDAQ	MTLS	Tue, Jul 17, 2018	12.71	12.74	12.34	12.37
1022	NASDAQ	MTLS	Mon, Jul 16, 2018	12.84	12.97	12.67	12.77
1021	NASDAQ	MTLS	Fri, Jul 13, 2018	13.05	13.06	12.84	12.92
1020	NASDAQ	MTLS	Thu, Jul 12, 2018	12.92	13.10	12.92	13.00
1019	NASDAQ	MTLS	Wed, Jul 11, 2018	13.02	13.10	12.87	12.99
1018	NASDAQ	MTLS	Tue, Jul 10, 2018	13.00	13.10	12.83	12.98
1017	NASDAQ	MTLS	Mon, Jul 9, 2018	13.03	13.20	12.89	13.00
1016	NASDAQ	MTLS	Fri, Jul 6, 2018	13.14	13.37	12.76	13.21
1015	NASDAQ	MTLS	Thu, Jul 5, 2018	13.15	13.15	12.71	12.93
1014	NASDAQ	MTLS	Tue, Jul 3, 2018	12.85	12.93	12.67	12.88
1013	NASDAQ	MTLS	Mon, Jul 2, 2018	12.95	12.95	12.56	12.79
1012	NASDAQ	MTLS	Fri, Jun 29, 2018	12.73	12.98	12.70	12.98
1011	NASDAQ	MTLS	Thu, Jun 28, 2018	12.50	12.75	12.40	12.68
1010	NASDAQ	MTLS	Wed, Jun 27, 2018	12.81	12.86	12.56	12.61
1009	NASDAQ	MTLS	Tue, Jun 26, 2018	12.61	12.90	12.40	12.85
1008	NASDAQ	MTLS	Mon, Jun 25, 2018	12.70	12.78	12.55	12.67
1007	NASDAQ	MTLS	Fri, Jun 22, 2018	12.91	12.93	12.55	12.64
1006	NASDAQ	MTLS	Thu, Jun 21, 2018	13.12	13.12	12.74	12.84
1005	NASDAQ	MTLS	Wed, Jun 20, 2018	13.05	13.30	12.94	13.14
1004	NASDAQ	MTLS	Tue, Jun 19, 2018	13.00	13.05	12.80	13.02
1003	NASDAQ	MTLS	Mon, Jun 18, 2018	13.00	13.22	12.85	13.03
1002	NASDAQ	MTLS	Fri, Jun 15, 2018	13.42	13.42	12.86	13.06
1001	NASDAQ	MTLS	Thu, Jun 14, 2018	12.95	13.33	12.80	13.32
1000	NASDAQ	MTLS	Wed, Jun 13, 2018	12.79	12.90	12.48	12.87
999	NASDAQ	MTLS	Tue, Jun 12, 2018	12.87	12.87	12.48	12.58
998	NASDAQ	MTLS	Mon, Jun 11, 2018	12.76	12.76	12.43	12.73
997	NASDAQ	MTLS	Fri, Jun 8, 2018	12.00	12.58	11.98	12.58
996	NASDAQ	MTLS	Thu, Jun 7, 2018	12.25	12.25	11.87	11.97
995	NASDAQ	MTLS	Wed, Jun 6, 2018	12.25	12.25	12.02	12.12
994	NASDAQ	MTLS	Tue, Jun 5, 2018	12.20	12.27	12.02	12.19
993	NASDAQ	MTLS	Mon, Jun 4, 2018	12.08	12.20	12.06	12.18
992	NASDAQ	MTLS	Fri, Jun 1, 2018	12.02	12.12	11.89	12.05
991	NASDAQ	MTLS	Thu, May 31, 2018	12.02	12.20	12.01	12.08
990	NASDAQ	MTLS	Wed, May 30, 2018	12.12	12.28	12.05	12.21
989	NASDAQ	MTLS	Tue, May 29, 2018	12.34	12.39	12.16	12.29
988	NASDAQ	MTLS	Fri, May 25, 2018	12.54	12.54	12.27	12.42
987	NASDAQ	MTLS	Thu, May 24, 2018	12.60	12.60	12.25	12.40
986	NASDAQ	MTLS	Wed, May 23, 2018	12.40	12.63	12.30	12.46
985	NASDAQ	MTLS	Tue, May 22, 2018	12.48	12.60	12.37	12.43
984	NASDAQ	MTLS	Mon, May 21, 2018	12.52	12.70	12.45	12.52
983	NASDAQ	MTLS	Fri, May 18, 2018	12.72	12.74	12.45	12.61
982	NASDAQ	MTLS	Thu, May 17, 2018	12.72	12.75	12.53	12.55
981	NASDAQ	MTLS	Wed, May 16, 2018	12.56	12.56	12.40	12.50
980	NASDAQ	MTLS	Tue, May 15, 2018	12.70	12.70	12.18	12.40
979	NASDAQ	MTLS	Mon, May 14, 2018	12.25	12.34	12.01	12.13
978	NASDAQ	MTLS	Fri, May 11, 2018	12.35	12.35	11.92	11.98
977	NASDAQ	MTLS	Thu, May 10, 2018	12.30	12.38	12.15	12.30
976	NASDAQ	MTLS	Wed, May 9, 2018	12.15	12.31	12.00	12.23
975	NASDAQ	MTLS	Tue, May 8, 2018	11.96	12.43	11.86	12.04
974	NASDAQ	MTLS	Mon, May 7, 2018	12.45	12.50	11.79	12.00
973	NASDAQ	MTLS	Fri, May 4, 2018	12.09	12.39	11.95	12.16
972	NASDAQ	MTLS	Thu, May 3, 2018	12.00	12.00	11.85	11.89
971	NASDAQ	MTLS	Wed, May 2, 2018	12.15	12.25	11.91	12.00
970	NASDAQ	MTLS	Tue, May 1, 2018	12.05	12.28	11.96	12.09
969	NASDAQ	MTLS	Mon, Apr 30, 2018	11.97	12.14	11.90	11.99
968	NASDAQ	MTLS	Fri, Apr 27, 2018	12.03	12.11	11.74	11.74
967	NASDAQ	MTLS	Thu, Apr 26, 2018	11.87	12.36	11.85	11.99
966	NASDAQ	MTLS	Wed, Apr 25, 2018	12.03	12.03	11.59	11.97
965	NASDAQ	MTLS	Tue, Apr 24, 2018	12.15	12.43	11.60	11.67
964	NASDAQ	MTLS	Mon, Apr 23, 2018	12.60	12.60	12.03	12.23
963	NASDAQ	MTLS	Fri, Apr 20, 2018	12.65	12.75	12.42	12.66
962	NASDAQ	MTLS	Thu, Apr 19, 2018	12.32	12.65	12.18	12.35
961	NASDAQ	MTLS	Wed, Apr 18, 2018	11.98	12.47	11.89	12.47
960	NASDAQ	MTLS	Tue, Apr 17, 2018	11.78	11.89	11.40	11.79
959	NASDAQ	MTLS	Mon, Apr 16, 2018	11.79	11.89	11.41	11.53
958	NASDAQ	MTLS	Fri, Apr 13, 2018	11.55	11.73	11.41	11.71
957	NASDAQ	MTLS	Thu, Apr 12, 2018	11.62	11.75	11.40	11.44
956	NASDAQ	MTLS	Wed, Apr 11, 2018	11.43	11.65	11.43	11.51
955	NASDAQ	MTLS	Tue, Apr 10, 2018	11.71	11.71	11.39	11.44
954	NASDAQ	MTLS	Mon, Apr 9, 2018	11.72	11.76	11.60	11.66
953	NASDAQ	MTLS	Fri, Apr 6, 2018	11.75	11.76	11.60	11.66
952	NASDAQ	MTLS	Thu, Apr 5, 2018	11.58	11.88	11.51	11.71
951	NASDAQ	MTLS	Wed, Apr 4, 2018	11.68	11.93	11.30	11.35
950	NASDAQ	MTLS	Tue, Apr 3, 2018	11.40	11.85	11.33	11.73
949	NASDAQ	MTLS	Mon, Apr 2, 2018	11.77	11.77	11.25	11.46
948	NASDAQ	MTLS	Thu, Mar 29, 2018	11.80	12.36	11.60	11.69
947	NASDAQ	MTLS	Wed, Mar 28, 2018	12.86	12.86	11.52	11.67
946	NASDAQ	MTLS	Tue, Mar 27, 2018	12.95	13.09	12.61	12.89
945	NASDAQ	MTLS	Mon, Mar 26, 2018	12.99	13.05	12.60	12.89
944	NASDAQ	MTLS	Fri, Mar 23, 2018	13.45	13.45	12.78	12.79
943	NASDAQ	MTLS	Thu, Mar 22, 2018	13.56	13.84	13.40	13.55
942	NASDAQ	MTLS	Wed, Mar 21, 2018	13.41	13.88	13.20	13.45
941	NASDAQ	MTLS	Tue, Mar 20, 2018	13.38	13.60	13.08	13.36
940	NASDAQ	MTLS	Mon, Mar 19, 2018	13.39	13.50	13.10	13.34
939	NASDAQ	MTLS	Fri, Mar 16, 2018	13.44	13.50	13.14	13.38
938	NASDAQ	MTLS	Thu, Mar 15, 2018	13.37	13.50	13.13	13.50
937	NASDAQ	MTLS	Wed, Mar 14, 2018	13.30	13.32	13.09	13.23
936	NASDAQ	MTLS	Tue, Mar 13, 2018	13.28	13.40	13.15	13.25
935	NASDAQ	MTLS	Mon, Mar 12, 2018	13.40	13.40	13.03	13.26
934	NASDAQ	MTLS	Fri, Mar 9, 2018	12.95	13.43	12.92	13.29
933	NASDAQ	MTLS	Thu, Mar 8, 2018	13.00	13.00	12.61	12.93
932	NASDAQ	MTLS	Wed, Mar 7, 2018	12.80	13.00	12.60	12.99
931	NASDAQ	MTLS	Tue, Mar 6, 2018	12.75	12.90	12.34	12.59
930	NASDAQ	MTLS	Mon, Mar 5, 2018	12.15	12.48	12.07	12.07
929	NASDAQ	MTLS	Fri, Mar 2, 2018	11.94	12.25	11.70	12.15
928	NASDAQ	MTLS	Thu, Mar 1, 2018	11.62	12.03	11.46	11.95
927	NASDAQ	MTLS	Wed, Feb 28, 2018	11.88	12.18	11.55	11.62
926	NASDAQ	MTLS	Tue, Feb 27, 2018	12.11	12.15	11.78	11.96
925	NASDAQ	MTLS	Mon, Feb 26, 2018	12.20	12.25	11.80	12.19
924	NASDAQ	MTLS	Fri, Feb 23, 2018	11.85	12.02	11.65	12.02
923	NASDAQ	MTLS	Thu, Feb 22, 2018	12.10	12.42	11.80	11.90
922	NASDAQ	MTLS	Wed, Feb 21, 2018	11.57	12.48	11.50	12.42
921	NASDAQ	MTLS	Tue, Feb 20, 2018	12.02	12.07	11.23	11.46
920	NASDAQ	MTLS	Fri, Feb 16, 2018	12.00	12.20	11.75	11.99
919	NASDAQ	MTLS	Thu, Feb 15, 2018	12.16	12.49	11.88	11.96
918	NASDAQ	MTLS	Wed, Feb 14, 2018	12.20	12.41	11.86	11.90
917	NASDAQ	MTLS	Tue, Feb 13, 2018	12.07	12.47	12.00	12.16
916	NASDAQ	MTLS	Mon, Feb 12, 2018	12.24	12.36	11.82	12.05
915	NASDAQ	MTLS	Fri, Feb 9, 2018	12.30	12.38	11.63	11.65
914	NASDAQ	MTLS	Thu, Feb 8, 2018	12.92	13.11	12.10	12.11
913	NASDAQ	MTLS	Wed, Feb 7, 2018	12.66	12.98	12.56	12.98
912	NASDAQ	MTLS	Tue, Feb 6, 2018	12.50	12.67	12.26	12.44
911	NASDAQ	MTLS	Mon, Feb 5, 2018	12.50	12.88	12.28	12.60
910	NASDAQ	MTLS	Fri, Feb 2, 2018	13.13	13.31	12.48	12.55
909	NASDAQ	MTLS	Thu, Feb 1, 2018	12.83	13.31	12.75	13.16
908	NASDAQ	MTLS	Wed, Jan 31, 2018	13.45	13.50	12.75	12.84
907	NASDAQ	MTLS	Tue, Jan 30, 2018	13.57	13.60	13.00	13.47
906	NASDAQ	MTLS	Mon, Jan 29, 2018	13.75	13.85	13.51	13.65
905	NASDAQ	MTLS	Fri, Jan 26, 2018	13.75	14.00	13.52	13.76
904	NASDAQ	MTLS	Thu, Jan 25, 2018	13.99	14.09	13.53	13.54
903	NASDAQ	MTLS	Wed, Jan 24, 2018	13.66	14.08	13.63	13.94
902	NASDAQ	MTLS	Tue, Jan 23, 2018	13.59	13.82	13.45	13.66
901	NASDAQ	MTLS	Mon, Jan 22, 2018	13.45	13.66	13.33	13.50
900	NASDAQ	MTLS	Fri, Jan 19, 2018	13.07	13.47	13.07	13.39
899	NASDAQ	MTLS	Thu, Jan 18, 2018	13.69	13.69	12.91	12.99
898	NASDAQ	MTLS	Wed, Jan 17, 2018	13.25	13.96	13.10	13.85
897	NASDAQ	MTLS	Tue, Jan 16, 2018	13.67	13.73	12.80	13.18
896	NASDAQ	MTLS	Fri, Jan 12, 2018	14.00	14.11	13.62	13.78
895	NASDAQ	MTLS	Thu, Jan 11, 2018	13.89	14.00	13.62	13.91
894	NASDAQ	MTLS	Wed, Jan 10, 2018	12.90	13.60	12.86	13.60
893	NASDAQ	MTLS	Tue, Jan 9, 2018	12.42	12.80	12.24	12.79
892	NASDAQ	MTLS	Mon, Jan 8, 2018	12.12	12.35	12.02	12.13
891	NASDAQ	MTLS	Fri, Jan 5, 2018	12.29	12.48	12.11	12.12
890	NASDAQ	MTLS	Thu, Jan 4, 2018	12.00	12.48	12.00	12.25
889	NASDAQ	MTLS	Wed, Jan 3, 2018	12.46	12.59	11.75	12.36
888	NASDAQ	MTLS	Tue, Jan 2, 2018	12.60	12.99	12.36	12.40
887	NASDAQ	MTLS	Fri, Dec 29, 2017	12.65	12.73	12.45	12.71
886	NASDAQ	MTLS	Thu, Dec 28, 2017	12.60	12.85	12.43	12.69
885	NASDAQ	MTLS	Wed, Dec 27, 2017	12.50	12.85	12.35	12.39
884	NASDAQ	MTLS	Tue, Dec 26, 2017	12.65	12.82	12.41	12.50
883	NASDAQ	MTLS	Fri, Dec 22, 2017	13.26	13.80	12.60	12.66
882	NASDAQ	MTLS	Thu, Dec 21, 2017	13.89	14.00	12.94	13.11
881	NASDAQ	MTLS	Wed, Dec 20, 2017	13.70	14.23	13.66	14.04
880	NASDAQ	MTLS	Tue, Dec 19, 2017	13.64	13.98	13.60	13.73
879	NASDAQ	MTLS	Mon, Dec 18, 2017	13.71	14.02	13.50	13.80
878	NASDAQ	MTLS	Fri, Dec 15, 2017	12.59	13.85	12.50	13.68
877	NASDAQ	MTLS	Thu, Dec 14, 2017	13.00	13.30	12.50	12.51
876	NASDAQ	MTLS	Wed, Dec 13, 2017	12.49	13.00	12.46	12.63
875	NASDAQ	MTLS	Tue, Dec 12, 2017	12.90	13.90	12.30	12.30
874	NASDAQ	MTLS	Mon, Dec 11, 2017	13.84	13.88	12.97	12.97
873	NASDAQ	MTLS	Fri, Dec 8, 2017	14.27	14.34	13.61	13.68
872	NASDAQ	MTLS	Thu, Dec 7, 2017	14.11	14.58	13.95	14.05
871	NASDAQ	MTLS	Wed, Dec 6, 2017	14.95	14.99	14.10	14.11
870	NASDAQ	MTLS	Tue, Dec 5, 2017	14.75	15.25	14.70	15.24
869	NASDAQ	MTLS	Mon, Dec 4, 2017	14.95	15.14	14.41	14.74
868	NASDAQ	MTLS	Fri, Dec 1, 2017	14.71	14.91	14.50	14.89
867	NASDAQ	MTLS	Thu, Nov 30, 2017	14.75	14.93	14.60	14.60
866	NASDAQ	MTLS	Wed, Nov 29, 2017	14.93	15.00	14.50	14.81
865	NASDAQ	MTLS	Tue, Nov 28, 2017	14.85	15.48	14.77	14.84
864	NASDAQ	MTLS	Mon, Nov 27, 2017	14.58	14.90	14.44	14.85
863	NASDAQ	MTLS	Fri, Nov 24, 2017	14.50	14.86	14.23	14.49
862	NASDAQ	MTLS	Wed, Nov 22, 2017	14.74	14.76	14.37	14.50
861	NASDAQ	MTLS	Tue, Nov 21, 2017	14.69	14.92	14.12	14.61
860	NASDAQ	MTLS	Mon, Nov 20, 2017	14.37	14.79	14.21	14.69
859	NASDAQ	MTLS	Fri, Nov 17, 2017	13.87	14.50	13.87	14.25
858	NASDAQ	MTLS	Thu, Nov 16, 2017	14.00	14.10	13.69	13.98
857	NASDAQ	MTLS	Wed, Nov 15, 2017	13.82	14.00	13.40	13.91
856	NASDAQ	MTLS	Tue, Nov 14, 2017	14.36	14.50	13.84	14.03
855	NASDAQ	MTLS	Mon, Nov 13, 2017	14.36	14.69	14.21	14.27
854	NASDAQ	MTLS	Fri, Nov 10, 2017	14.25	15.00	14.20	14.51
853	NASDAQ	MTLS	Thu, Nov 9, 2017	15.67	15.67	13.82	14.19
852	NASDAQ	MTLS	Wed, Nov 8, 2017	16.05	16.05	15.84	15.99
851	NASDAQ	MTLS	Tue, Nov 7, 2017	16.20	16.20	15.63	16.04
850	NASDAQ	MTLS	Mon, Nov 6, 2017	14.86	16.00	14.83	16.00
849	NASDAQ	MTLS	Fri, Nov 3, 2017	14.65	14.99	14.53	14.79
848	NASDAQ	MTLS	Thu, Nov 2, 2017	15.07	15.19	14.42	14.64
847	NASDAQ	MTLS	Wed, Nov 1, 2017	15.52	15.70	14.95	15.00
846	NASDAQ	MTLS	Tue, Oct 31, 2017	15.50	15.69	15.26	15.53
845	NASDAQ	MTLS	Mon, Oct 30, 2017	15.28	15.70	15.28	15.46
844	NASDAQ	MTLS	Fri, Oct 27, 2017	15.34	15.44	14.77	15.15
843	NASDAQ	MTLS	Thu, Oct 26, 2017	15.00	15.44	14.88	15.24
842	NASDAQ	MTLS	Wed, Oct 25, 2017	14.74	14.99	14.69	14.98
841	NASDAQ	MTLS	Tue, Oct 24, 2017	14.78	14.94	14.57	14.57
840	NASDAQ	MTLS	Mon, Oct 23, 2017	15.00	15.15	14.63	14.67
839	NASDAQ	MTLS	Fri, Oct 20, 2017	15.06	15.37	14.90	15.18
838	NASDAQ	MTLS	Thu, Oct 19, 2017	15.52	15.63	14.56	14.84
837	NASDAQ	MTLS	Wed, Oct 18, 2017	16.01	16.25	15.80	15.83
836	NASDAQ	MTLS	Tue, Oct 17, 2017	16.35	16.41	16.01	16.26
835	NASDAQ	MTLS	Mon, Oct 16, 2017	16.27	16.41	16.08	16.29
834	NASDAQ	MTLS	Fri, Oct 13, 2017	15.65	16.27	15.50	16.13
833	NASDAQ	MTLS	Thu, Oct 12, 2017	15.46	15.80	15.30	15.32
832	NASDAQ	MTLS	Wed, Oct 11, 2017	15.64	15.74	15.32	15.32
831	NASDAQ	MTLS	Tue, Oct 10, 2017	16.15	16.23	15.60	15.67
830	NASDAQ	MTLS	Mon, Oct 9, 2017	15.90	16.49	15.51	16.23
829	NASDAQ	MTLS	Fri, Oct 6, 2017	16.20	16.25	15.42	15.90
828	NASDAQ	MTLS	Thu, Oct 5, 2017	14.97	16.50	14.95	16.10
827	NASDAQ	MTLS	Wed, Oct 4, 2017	14.81	14.97	14.79	14.85
826	NASDAQ	MTLS	Tue, Oct 3, 2017	14.85	14.97	14.79	14.97
825	NASDAQ	MTLS	Mon, Oct 2, 2017	14.58	15.00	14.45	14.88
824	NASDAQ	MTLS	Fri, Sep 29, 2017	14.03	14.62	13.89	14.56
823	NASDAQ	MTLS	Thu, Sep 28, 2017	13.77	14.18	13.77	13.91
822	NASDAQ	MTLS	Wed, Sep 27, 2017	13.88	14.25	13.62	13.77
821	NASDAQ	MTLS	Tue, Sep 26, 2017	14.32	14.32	13.80	13.85
820	NASDAQ	MTLS	Mon, Sep 25, 2017	14.47	14.50	14.08	14.11
819	NASDAQ	MTLS	Fri, Sep 22, 2017	14.10	14.50	14.10	14.48
818	NASDAQ	MTLS	Thu, Sep 21, 2017	14.50	14.50	13.97	14.24
817	NASDAQ	MTLS	Wed, Sep 20, 2017	14.04	14.50	13.88	14.31
816	NASDAQ	MTLS	Tue, Sep 19, 2017	13.55	14.22	13.55	14.13
815	NASDAQ	MTLS	Mon, Sep 18, 2017	13.40	13.69	13.40	13.62
814	NASDAQ	MTLS	Fri, Sep 15, 2017	13.64	13.85	13.26	13.38
813	NASDAQ	MTLS	Thu, Sep 14, 2017	14.00	14.00	13.55	13.76
812	NASDAQ	MTLS	Wed, Sep 13, 2017	13.45	13.96	13.30	13.96
811	NASDAQ	MTLS	Tue, Sep 12, 2017	13.48	13.84	13.21	13.53
810	NASDAQ	MTLS	Mon, Sep 11, 2017	13.22	13.69	13.22	13.48
809	NASDAQ	MTLS	Fri, Sep 8, 2017	13.39	13.39	13.08	13.12
808	NASDAQ	MTLS	Thu, Sep 7, 2017	13.28	13.74	13.06	13.24
807	NASDAQ	MTLS	Wed, Sep 6, 2017	13.30	13.30	13.01	13.26
806	NASDAQ	MTLS	Tue, Sep 5, 2017	13.60	13.60	13.05	13.30
805	NASDAQ	MTLS	Fri, Sep 1, 2017	13.85	13.98	13.22	13.50
804	NASDAQ	MTLS	Thu, Aug 31, 2017	14.00	14.00	13.60	13.82
803	NASDAQ	MTLS	Wed, Aug 30, 2017	12.81	13.48	12.80	13.47
802	NASDAQ	MTLS	Tue, Aug 29, 2017	12.80	12.91	12.51	12.71
801	NASDAQ	MTLS	Mon, Aug 28, 2017	12.94	12.94	12.71	12.71
800	NASDAQ	MTLS	Fri, Aug 25, 2017	12.79	12.92	12.70	12.83
799	NASDAQ	MTLS	Thu, Aug 24, 2017	12.94	12.94	12.73	12.83
798	NASDAQ	MTLS	Wed, Aug 23, 2017	12.70	12.99	12.70	12.83
797	NASDAQ	MTLS	Tue, Aug 22, 2017	12.91	13.09	12.80	12.86
796	NASDAQ	MTLS	Mon, Aug 21, 2017	12.90	12.93	12.70	12.78
795	NASDAQ	MTLS	Fri, Aug 18, 2017	12.70	13.02	12.70	12.83
794	NASDAQ	MTLS	Thu, Aug 17, 2017	12.75	13.00	12.63	12.69
793	NASDAQ	MTLS	Wed, Aug 16, 2017	13.00	13.02	12.66	12.72
792	NASDAQ	MTLS	Tue, Aug 15, 2017	13.32	13.61	12.85	13.03
791	NASDAQ	MTLS	Mon, Aug 14, 2017	13.10	13.41	12.96	13.27
790	NASDAQ	MTLS	Fri, Aug 11, 2017	12.50	13.13	12.48	12.86
789	NASDAQ	MTLS	Thu, Aug 10, 2017	13.54	13.62	12.45	12.62
788	NASDAQ	MTLS	Wed, Aug 9, 2017	14.78	14.78	13.31	13.45
787	NASDAQ	MTLS	Tue, Aug 8, 2017	13.98	14.66	13.92	14.49
786	NASDAQ	MTLS	Mon, Aug 7, 2017	13.48	13.81	13.08	13.52
785	NASDAQ	MTLS	Fri, Aug 4, 2017	14.00	14.09	13.25	13.61
784	NASDAQ	MTLS	Thu, Aug 3, 2017	14.00	14.51	13.50	14.09
783	NASDAQ	MTLS	Wed, Aug 2, 2017	14.70	14.86	13.61	13.86
782	NASDAQ	MTLS	Tue, Aug 1, 2017	15.25	15.25	14.50	14.72
781	NASDAQ	MTLS	Mon, Jul 31, 2017	14.94	15.25	14.94	15.21
780	NASDAQ	MTLS	Fri, Jul 28, 2017	14.50	14.84	14.41	14.64
779	NASDAQ	MTLS	Thu, Jul 27, 2017	15.00	15.25	14.50	14.68
778	NASDAQ	MTLS	Wed, Jul 26, 2017	15.45	15.49	14.93	15.02
777	NASDAQ	MTLS	Tue, Jul 25, 2017	14.24	15.74	14.00	15.49
776	NASDAQ	MTLS	Mon, Jul 24, 2017	13.83	14.24	13.52	14.18
775	NASDAQ	MTLS	Fri, Jul 21, 2017	13.34	14.00	13.20	14.00
774	NASDAQ	MTLS	Thu, Jul 20, 2017	13.60	13.70	13.16	13.33
773	NASDAQ	MTLS	Wed, Jul 19, 2017	13.60	13.73	13.24	13.62
772	NASDAQ	MTLS	Tue, Jul 18, 2017	13.51	13.74	13.23	13.44
771	NASDAQ	MTLS	Mon, Jul 17, 2017	13.72	13.77	13.31	13.55
770	NASDAQ	MTLS	Fri, Jul 14, 2017	13.50	13.97	13.47	13.61
769	NASDAQ	MTLS	Thu, Jul 13, 2017	14.00	14.22	13.13	13.55
768	NASDAQ	MTLS	Wed, Jul 12, 2017	13.50	14.08	13.50	13.96
767	NASDAQ	MTLS	Tue, Jul 11, 2017	12.79	13.40	12.69	13.39
766	NASDAQ	MTLS	Mon, Jul 10, 2017	12.39	12.97	12.39	12.69
765	NASDAQ	MTLS	Fri, Jul 7, 2017	12.29	12.57	12.18	12.47
764	NASDAQ	MTLS	Thu, Jul 6, 2017	12.34	12.60	12.10	12.18
763	NASDAQ	MTLS	Wed, Jul 5, 2017	11.51	12.40	11.51	12.34
762	NASDAQ	MTLS	Mon, Jul 3, 2017	11.97	12.04	11.28	11.72
761	NASDAQ	MTLS	Fri, Jun 30, 2017	11.73	12.24	11.62	11.87
760	NASDAQ	MTLS	Thu, Jun 29, 2017	12.13	12.27	11.87	11.87
759	NASDAQ	MTLS	Wed, Jun 28, 2017	12.50	12.59	12.30	12.30
758	NASDAQ	MTLS	Tue, Jun 27, 2017	12.50	12.79	12.36	12.45
757	NASDAQ	MTLS	Mon, Jun 26, 2017	12.52	12.66	12.30	12.66
756	NASDAQ	MTLS	Fri, Jun 23, 2017	12.60	12.61	12.42	12.59
755	NASDAQ	MTLS	Thu, Jun 22, 2017	12.01	12.79	12.01	12.59
754	NASDAQ	MTLS	Wed, Jun 21, 2017	12.14	12.45	12.01	12.01
753	NASDAQ	MTLS	Tue, Jun 20, 2017	12.55	12.60	12.08	12.11
752	NASDAQ	MTLS	Mon, Jun 19, 2017	12.05	12.71	12.05	12.49
751	NASDAQ	MTLS	Fri, Jun 16, 2017	12.13	12.85	12.01	12.01
750	NASDAQ	MTLS	Thu, Jun 15, 2017	11.50	12.66	11.32	12.28
749	NASDAQ	MTLS	Wed, Jun 14, 2017	12.21	12.50	11.30	11.60
748	NASDAQ	MTLS	Tue, Jun 13, 2017	12.40	12.80	12.14	12.28
747	NASDAQ	MTLS	Mon, Jun 12, 2017	12.80	12.86	12.02	12.43
746	NASDAQ	MTLS	Fri, Jun 9, 2017	13.90	14.13	12.93	12.96
745	NASDAQ	MTLS	Thu, Jun 8, 2017	13.75	14.00	13.34	13.93
744	NASDAQ	MTLS	Wed, Jun 7, 2017	13.90	13.93	13.50	13.79
743	NASDAQ	MTLS	Tue, Jun 6, 2017	13.78	13.94	13.60	13.93
742	NASDAQ	MTLS	Mon, Jun 5, 2017	13.90	13.98	13.19	13.79
741	NASDAQ	MTLS	Fri, Jun 2, 2017	13.93	14.15	13.76	13.98
740	NASDAQ	MTLS	Thu, Jun 1, 2017	12.90	13.95	12.76	13.94
739	NASDAQ	MTLS	Wed, May 31, 2017	12.95	12.95	12.60	12.79
738	NASDAQ	MTLS	Tue, May 30, 2017	12.75	13.00	12.54	12.88
737	NASDAQ	MTLS	Fri, May 26, 2017	13.02	13.05	12.66	13.00
736	NASDAQ	MTLS	Thu, May 25, 2017	12.85	13.23	12.85	13.18
735	NASDAQ	MTLS	Wed, May 24, 2017	12.74	12.90	12.61	12.84
734	NASDAQ	MTLS	Tue, May 23, 2017	12.95	12.95	12.49	12.72
733	NASDAQ	MTLS	Mon, May 22, 2017	12.46	13.17	12.41	12.95
732	NASDAQ	MTLS	Fri, May 19, 2017	12.22	12.65	12.20	12.65
731	NASDAQ	MTLS	Thu, May 18, 2017	12.35	12.50	12.01	12.25
730	NASDAQ	MTLS	Wed, May 17, 2017	13.00	13.23	12.25	12.48
729	NASDAQ	MTLS	Tue, May 16, 2017	12.85	13.14	12.33	13.01
728	NASDAQ	MTLS	Mon, May 15, 2017	13.80	13.90	12.80	12.94
727	NASDAQ	MTLS	Fri, May 12, 2017	13.95	14.16	13.00	13.95
726	NASDAQ	MTLS	Thu, May 11, 2017	11.97	14.24	11.90	14.15
725	NASDAQ	MTLS	Wed, May 10, 2017	11.25	12.48	11.25	12.42
724	NASDAQ	MTLS	Tue, May 9, 2017	10.95	11.35	10.60	11.23
723	NASDAQ	MTLS	Mon, May 8, 2017	11.45	11.45	10.55	10.81
722	NASDAQ	MTLS	Fri, May 5, 2017	10.80	10.95	10.80	10.95
721	NASDAQ	MTLS	Thu, May 4, 2017	10.82	10.82	10.78	10.81
720	NASDAQ	MTLS	Wed, May 3, 2017	10.95	11.05	10.75	10.81
719	NASDAQ	MTLS	Tue, May 2, 2017	10.80	11.11	10.75	11.11
718	NASDAQ	MTLS	Mon, May 1, 2017	11.01	11.12	10.76	10.80
717	NASDAQ	MTLS	Fri, Apr 28, 2017	10.95	11.12	10.92	11.01
716	NASDAQ	MTLS	Thu, Apr 27, 2017	10.95	11.05	10.80	10.87
715	NASDAQ	MTLS	Wed, Apr 26, 2017	10.41	11.00	10.34	10.99
714	NASDAQ	MTLS	Tue, Apr 25, 2017	9.75	10.62	9.73	10.50
713	NASDAQ	MTLS	Mon, Apr 24, 2017	9.70	9.84	9.62	9.77
712	NASDAQ	MTLS	Fri, Apr 21, 2017	9.67	9.70	9.50	9.66
711	NASDAQ	MTLS	Thu, Apr 20, 2017	9.15	9.75	9.15	9.74
710	NASDAQ	MTLS	Wed, Apr 19, 2017	9.10	9.20	9.10	9.18
709	NASDAQ	MTLS	Tue, Apr 18, 2017	9.15	9.15	9.00	9.04
708	NASDAQ	MTLS	Mon, Apr 17, 2017	8.97	9.24	8.91	9.22
707	NASDAQ	MTLS	Thu, Apr 13, 2017	9.28	9.48	8.81	9.00
706	NASDAQ	MTLS	Wed, Apr 12, 2017	9.19	9.50	9.17	9.27
705	NASDAQ	MTLS	Tue, Apr 11, 2017	9.22	9.25	9.08	9.20
704	NASDAQ	MTLS	Mon, Apr 10, 2017	9.14	9.25	9.12	9.15
703	NASDAQ	MTLS	Fri, Apr 7, 2017	8.96	9.14	8.96	9.11
702	NASDAQ	MTLS	Thu, Apr 6, 2017	8.81	9.09	8.81	9.03
701	NASDAQ	MTLS	Wed, Apr 5, 2017	9.05	9.05	8.78	8.79
700	NASDAQ	MTLS	Tue, Apr 4, 2017	9.00	9.20	8.98	9.06
699	NASDAQ	MTLS	Mon, Apr 3, 2017	9.05	9.12	8.90	8.96
698	NASDAQ	MTLS	Fri, Mar 31, 2017	8.96	9.10	8.92	9.10
697	NASDAQ	MTLS	Thu, Mar 30, 2017	9.00	9.00	8.75	8.92
696	NASDAQ	MTLS	Wed, Mar 29, 2017	8.84	9.12	8.84	9.03
695	NASDAQ	MTLS	Tue, Mar 28, 2017	9.00	9.12	8.78	8.81
694	NASDAQ	MTLS	Mon, Mar 27, 2017	9.07	9.14	8.95	9.13
693	NASDAQ	MTLS	Fri, Mar 24, 2017	8.95	9.15	8.95	9.09
692	NASDAQ	MTLS	Thu, Mar 23, 2017	8.85	9.00	8.41	9.00
691	NASDAQ	MTLS	Wed, Mar 22, 2017	8.50	8.85	8.48	8.84
690	NASDAQ	MTLS	Tue, Mar 21, 2017	8.76	8.77	8.52	8.55
689	NASDAQ	MTLS	Mon, Mar 20, 2017	8.86	8.87	8.74	8.77
688	NASDAQ	MTLS	Fri, Mar 17, 2017	8.67	8.86	8.62	8.86
687	NASDAQ	MTLS	Thu, Mar 16, 2017	8.50	8.59	8.36	8.59
686	NASDAQ	MTLS	Wed, Mar 15, 2017	8.25	8.48	8.11	8.41
685	NASDAQ	MTLS	Tue, Mar 14, 2017	8.31	8.31	8.13	8.25
684	NASDAQ	MTLS	Mon, Mar 13, 2017	7.97	8.34	7.95	8.27
683	NASDAQ	MTLS	Fri, Mar 10, 2017	8.18	8.24	7.90	8.02
682	NASDAQ	MTLS	Thu, Mar 9, 2017	8.40	8.49	8.15	8.16
681	NASDAQ	MTLS	Wed, Mar 8, 2017	8.46	8.59	8.45	8.45
680	NASDAQ	MTLS	Tue, Mar 7, 2017	8.52	8.57	8.45	8.49
679	NASDAQ	MTLS	Mon, Mar 6, 2017	8.80	8.80	8.53	8.57
678	NASDAQ	MTLS	Fri, Mar 3, 2017	8.71	8.91	8.70	8.89
677	NASDAQ	MTLS	Thu, Mar 2, 2017	8.64	8.84	8.58	8.67
676	NASDAQ	MTLS	Wed, Mar 1, 2017	9.05	9.05	8.72	8.78
675	NASDAQ	MTLS	Tue, Feb 28, 2017	9.00	9.09	8.92	9.03
674	NASDAQ	MTLS	Mon, Feb 27, 2017	9.00	9.10	8.77	9.02
673	NASDAQ	MTLS	Fri, Feb 24, 2017	8.60	9.09	8.50	8.93
672	NASDAQ	MTLS	Thu, Feb 23, 2017	8.81	8.93	8.62	8.62
671	NASDAQ	MTLS	Wed, Feb 22, 2017	8.94	8.99	8.84	8.90
670	NASDAQ	MTLS	Tue, Feb 21, 2017	9.00	9.08	8.84	8.89
669	NASDAQ	MTLS	Fri, Feb 17, 2017	9.03	9.09	8.98	9.06
668	NASDAQ	MTLS	Thu, Feb 16, 2017	9.11	9.19	8.96	9.05
667	NASDAQ	MTLS	Wed, Feb 15, 2017	9.15	9.23	8.99	9.17
666	NASDAQ	MTLS	Tue, Feb 14, 2017	9.22	9.36	8.96	9.21
665	NASDAQ	MTLS	Mon, Feb 13, 2017	9.15	9.50	9.03	9.32
664	NASDAQ	MTLS	Fri, Feb 10, 2017	9.15	9.36	8.79	9.35
663	NASDAQ	MTLS	Thu, Feb 9, 2017	8.91	9.14	8.81	9.06
662	NASDAQ	MTLS	Wed, Feb 8, 2017	8.90	8.95	8.80	8.95
661	NASDAQ	MTLS	Tue, Feb 7, 2017	8.85	8.90	8.70	8.90
660	NASDAQ	MTLS	Mon, Feb 6, 2017	8.80	8.90	8.50	8.90
659	NASDAQ	MTLS	Fri, Feb 3, 2017	8.50	8.90	8.38	8.90
658	NASDAQ	MTLS	Thu, Feb 2, 2017	8.26	8.50	8.25	8.50
657	NASDAQ	MTLS	Wed, Feb 1, 2017	8.25	8.28	8.04	8.23
656	NASDAQ	MTLS	Tue, Jan 31, 2017	8.17	8.27	8.06	8.27
655	NASDAQ	MTLS	Mon, Jan 30, 2017	8.12	8.21	8.01	8.18
654	NASDAQ	MTLS	Fri, Jan 27, 2017	8.16	8.26	8.14	8.19
653	NASDAQ	MTLS	Thu, Jan 26, 2017	8.25	8.29	8.13	8.24
652	NASDAQ	MTLS	Wed, Jan 25, 2017	8.17	8.25	8.10	8.25
651	NASDAQ	MTLS	Tue, Jan 24, 2017	8.06	8.11	8.02	8.08
650	NASDAQ	MTLS	Mon, Jan 23, 2017	8.00	8.11	8.00	8.06
649	NASDAQ	MTLS	Fri, Jan 20, 2017	8.10	8.20	8.00	8.00
648	NASDAQ	MTLS	Thu, Jan 19, 2017	8.00	8.03	7.80	8.03
647	NASDAQ	MTLS	Wed, Jan 18, 2017	7.95	7.95	7.80	7.90
646	NASDAQ	MTLS	Tue, Jan 17, 2017	7.96	7.96	7.66	7.95
645	NASDAQ	MTLS	Fri, Jan 13, 2017	7.55	7.99	7.55	7.99
644	NASDAQ	MTLS	Thu, Jan 12, 2017	7.38	7.53	7.35	7.39
643	NASDAQ	MTLS	Wed, Jan 11, 2017	7.52	7.64	7.36	7.49
642	NASDAQ	MTLS	Tue, Jan 10, 2017	7.40	7.68	7.40	7.51
641	NASDAQ	MTLS	Mon, Jan 9, 2017	7.48	7.67	7.25	7.25
640	NASDAQ	MTLS	Fri, Jan 6, 2017	7.57	7.60	7.43	7.43
639	NASDAQ	MTLS	Thu, Jan 5, 2017	7.59	7.71	7.49	7.52
638	NASDAQ	MTLS	Wed, Jan 4, 2017	7.75	7.94	7.53	7.57
637	NASDAQ	MTLS	Tue, Jan 3, 2017	7.75	7.98	7.52	7.68
636	NASDAQ	MTLS	Fri, Dec 30, 2016	7.76	7.86	7.65	7.68
635	NASDAQ	MTLS	Thu, Dec 29, 2016	8.00	8.01	7.82	7.83
634	NASDAQ	MTLS	Wed, Dec 28, 2016	8.02	8.04	7.81	7.98
633	NASDAQ	MTLS	Tue, Dec 27, 2016	8.00	8.05	7.92	8.05
632	NASDAQ	MTLS	Fri, Dec 23, 2016	8.00	8.03	7.86	8.00
631	NASDAQ	MTLS	Thu, Dec 22, 2016	8.09	8.09	7.84	7.99
630	NASDAQ	MTLS	Wed, Dec 21, 2016	7.61	8.10	7.61	8.10
629	NASDAQ	MTLS	Tue, Dec 20, 2016	7.90	7.90	7.54	7.64
628	NASDAQ	MTLS	Mon, Dec 19, 2016	7.50	7.93	7.50	7.88
627	NASDAQ	MTLS	Fri, Dec 16, 2016	7.82	7.82	7.54	7.54
626	NASDAQ	MTLS	Thu, Dec 15, 2016	8.10	8.14	7.85	7.92
625	NASDAQ	MTLS	Wed, Dec 14, 2016	8.04	8.18	7.80	8.13
624	NASDAQ	MTLS	Tue, Dec 13, 2016	8.14	8.14	7.96	8.05
623	NASDAQ	MTLS	Mon, Dec 12, 2016	8.04	8.37	7.96	8.19
622	NASDAQ	MTLS	Fri, Dec 9, 2016	8.05	8.19	7.81	8.04
621	NASDAQ	MTLS	Thu, Dec 8, 2016	8.05	8.34	7.87	7.97
620	NASDAQ	MTLS	Wed, Dec 7, 2016	8.40	8.40	7.80	7.84
619	NASDAQ	MTLS	Tue, Dec 6, 2016	8.13	8.41	8.13	8.41
618	NASDAQ	MTLS	Mon, Dec 5, 2016	7.72	8.18	7.70	8.13
617	NASDAQ	MTLS	Fri, Dec 2, 2016	7.75	7.80	7.50	7.73
616	NASDAQ	MTLS	Thu, Dec 1, 2016	8.12	8.16	7.75	7.75
615	NASDAQ	MTLS	Wed, Nov 30, 2016	8.00	8.18	7.77	8.12
614	NASDAQ	MTLS	Tue, Nov 29, 2016	7.90	8.00	7.76	8.00
613	NASDAQ	MTLS	Mon, Nov 28, 2016	8.00	8.00	7.58	7.90
612	NASDAQ	MTLS	Fri, Nov 25, 2016	8.26	8.26	7.98	8.04
611	NASDAQ	MTLS	Wed, Nov 23, 2016	8.39	8.39	8.06	8.33
610	NASDAQ	MTLS	Tue, Nov 22, 2016	8.10	8.39	7.91	8.36
609	NASDAQ	MTLS	Mon, Nov 21, 2016	8.20	8.20	7.27	7.99
608	NASDAQ	MTLS	Fri, Nov 18, 2016	8.44	8.44	8.00	8.21
607	NASDAQ	MTLS	Thu, Nov 17, 2016	8.05	8.45	7.84	8.45
606	NASDAQ	MTLS	Wed, Nov 16, 2016	7.14	8.17	7.14	8.01
605	NASDAQ	MTLS	Tue, Nov 15, 2016	6.80	7.28	6.80	7.16
604	NASDAQ	MTLS	Mon, Nov 14, 2016	6.80	7.11	6.80	6.94
603	NASDAQ	MTLS	Fri, Nov 11, 2016	6.50	6.80	6.50	6.74
602	NASDAQ	MTLS	Thu, Nov 10, 2016	6.60	6.85	6.46	6.55
601	NASDAQ	MTLS	Wed, Nov 9, 2016	6.80	7.21	6.35	6.60
600	NASDAQ	MTLS	Tue, Nov 8, 2016	6.60	6.62	6.41	6.49
599	NASDAQ	MTLS	Mon, Nov 7, 2016	6.55	6.60	6.43	6.47
598	NASDAQ	MTLS	Fri, Nov 4, 2016	6.63	6.63	6.28	6.37
597	NASDAQ	MTLS	Thu, Nov 3, 2016	6.53	7.66	6.47	6.53
596	NASDAQ	MTLS	Wed, Nov 2, 2016	6.50	7.68	6.29	6.43
595	NASDAQ	MTLS	Tue, Nov 1, 2016	6.84	7.10	6.50	6.57
594	NASDAQ	MTLS	Mon, Oct 31, 2016	7.08	7.14	6.83	6.83
593	NASDAQ	MTLS	Fri, Oct 28, 2016	7.26	7.43	6.85	6.99
592	NASDAQ	MTLS	Thu, Oct 27, 2016	7.56	7.83	7.28	7.30
591	NASDAQ	MTLS	Wed, Oct 26, 2016	7.64	7.72	7.57	7.60
590	NASDAQ	MTLS	Tue, Oct 25, 2016	7.71	7.88	7.61	7.67
589	NASDAQ	MTLS	Mon, Oct 24, 2016	7.76	7.98	7.50	7.80
588	NASDAQ	MTLS	Fri, Oct 21, 2016	7.98	7.98	7.53	7.96
587	NASDAQ	MTLS	Thu, Oct 20, 2016	7.93	7.98	7.76	7.97
586	NASDAQ	MTLS	Wed, Oct 19, 2016	7.72	7.87	7.51	7.86
585	NASDAQ	MTLS	Tue, Oct 18, 2016	7.60	7.96	7.44	7.64
584	NASDAQ	MTLS	Mon, Oct 17, 2016	7.57	7.57	7.38	7.57
583	NASDAQ	MTLS	Fri, Oct 14, 2016	7.44	7.77	7.37	7.57
582	NASDAQ	MTLS	Thu, Oct 13, 2016	7.56	7.70	7.39	7.39
581	NASDAQ	MTLS	Wed, Oct 12, 2016	7.68	7.95	7.62	7.68
580	NASDAQ	MTLS	Tue, Oct 11, 2016	8.00	8.30	7.56	7.62
579	NASDAQ	MTLS	Mon, Oct 10, 2016	8.05	8.11	7.95	8.08
578	NASDAQ	MTLS	Fri, Oct 7, 2016	8.14	8.29	7.96	7.97
577	NASDAQ	MTLS	Thu, Oct 6, 2016	8.45	8.45	7.86	8.09
576	NASDAQ	MTLS	Wed, Oct 5, 2016	8.31	8.48	8.27	8.47
575	NASDAQ	MTLS	Tue, Oct 4, 2016	8.00	8.44	7.99	8.35
574	NASDAQ	MTLS	Mon, Oct 3, 2016	7.79	7.98	7.67	7.98
573	NASDAQ	MTLS	Fri, Sep 30, 2016	7.68	7.77	7.61	7.70
572	NASDAQ	MTLS	Thu, Sep 29, 2016	7.69	7.80	7.56	7.66
571	NASDAQ	MTLS	Wed, Sep 28, 2016	8.00	8.00	7.53	7.53
570	NASDAQ	MTLS	Tue, Sep 27, 2016	7.90	8.05	7.72	7.92
569	NASDAQ	MTLS	Mon, Sep 26, 2016	7.38	7.93	7.38	7.86
568	NASDAQ	MTLS	Fri, Sep 23, 2016	7.19	7.46	7.19	7.28
567	NASDAQ	MTLS	Thu, Sep 22, 2016	7.25	7.44	7.17	7.21
566	NASDAQ	MTLS	Wed, Sep 21, 2016	7.10	7.23	7.06	7.17
565	NASDAQ	MTLS	Tue, Sep 20, 2016	7.20	7.30	7.16	7.16
564	NASDAQ	MTLS	Mon, Sep 19, 2016	7.33	7.33	7.06	7.14
563	NASDAQ	MTLS	Fri, Sep 16, 2016	7.50	7.53	7.14	7.20
562	NASDAQ	MTLS	Thu, Sep 15, 2016	7.26	7.61	7.26	7.58
561	NASDAQ	MTLS	Wed, Sep 14, 2016	7.37	7.37	7.16	7.16
560	NASDAQ	MTLS	Tue, Sep 13, 2016	7.40	7.40	7.14	7.29
559	NASDAQ	MTLS	Mon, Sep 12, 2016	7.17	7.48	7.15	7.40
558	NASDAQ	MTLS	Fri, Sep 9, 2016	7.53	7.75	7.15	7.23
557	NASDAQ	MTLS	Thu, Sep 8, 2016	7.11	7.56	7.11	7.53
556	NASDAQ	MTLS	Wed, Sep 7, 2016	7.10	7.27	7.06	7.11
555	NASDAQ	MTLS	Tue, Sep 6, 2016	6.75	7.12	6.75	7.10
554	NASDAQ	MTLS	Fri, Sep 2, 2016	6.15	6.64	6.15	6.58
553	NASDAQ	MTLS	Thu, Sep 1, 2016	6.22	6.22	6.07	6.11
552	NASDAQ	MTLS	Wed, Aug 31, 2016	6.29	6.29	6.15	6.18
551	NASDAQ	MTLS	Tue, Aug 30, 2016	6.39	6.44	6.21	6.34
550	NASDAQ	MTLS	Mon, Aug 29, 2016	6.45	6.50	6.31	6.33
549	NASDAQ	MTLS	Fri, Aug 26, 2016	6.35	6.52	6.35	6.42
548	NASDAQ	MTLS	Thu, Aug 25, 2016	6.30	6.43	6.30	6.36
547	NASDAQ	MTLS	Wed, Aug 24, 2016	6.49	6.49	6.22	6.26
546	NASDAQ	MTLS	Tue, Aug 23, 2016	6.23	6.50	6.23	6.28
545	NASDAQ	MTLS	Mon, Aug 22, 2016	6.40	6.42	6.24	6.27
544	NASDAQ	MTLS	Fri, Aug 19, 2016	6.45	6.49	6.39	6.43
543	NASDAQ	MTLS	Thu, Aug 18, 2016	6.51	6.59	6.40	6.43
542	NASDAQ	MTLS	Wed, Aug 17, 2016	6.63	6.65	6.50	6.56
541	NASDAQ	MTLS	Tue, Aug 16, 2016	6.77	6.88	6.57	6.67
540	NASDAQ	MTLS	Mon, Aug 15, 2016	6.90	6.94	6.42	6.77
539	NASDAQ	MTLS	Fri, Aug 12, 2016	6.85	6.94	6.75	6.91
538	NASDAQ	MTLS	Thu, Aug 11, 2016	6.98	7.00	6.80	6.85
537	NASDAQ	MTLS	Wed, Aug 10, 2016	6.85	6.88	6.81	6.84
536	NASDAQ	MTLS	Tue, Aug 9, 2016	6.87	6.89	6.85	6.89
535	NASDAQ	MTLS	Mon, Aug 8, 2016	6.90	6.90	6.87	6.87
534	NASDAQ	MTLS	Fri, Aug 5, 2016	6.90	6.90	6.89	6.90
533	NASDAQ	MTLS	Thu, Aug 4, 2016	6.90	6.98	6.85	6.89
532	NASDAQ	MTLS	Wed, Aug 3, 2016	6.85	6.95	6.84	6.94
531	NASDAQ	MTLS	Tue, Aug 2, 2016	6.90	6.93	6.79	6.79
530	NASDAQ	MTLS	Mon, Aug 1, 2016	6.98	6.98	6.90	6.95
529	NASDAQ	MTLS	Fri, Jul 29, 2016	6.93	6.97	6.88	6.93
528	NASDAQ	MTLS	Thu, Jul 28, 2016	6.88	7.01	6.88	6.93
527	NASDAQ	MTLS	Wed, Jul 27, 2016	6.92	6.94	6.91	6.91
526	NASDAQ	MTLS	Tue, Jul 26, 2016	6.87	7.01	6.86	6.93
525	NASDAQ	MTLS	Mon, Jul 25, 2016	6.86	6.99	6.86	6.86
524	NASDAQ	MTLS	Fri, Jul 22, 2016	6.96	6.96	6.86	6.92
523	NASDAQ	MTLS	Thu, Jul 21, 2016	7.05	7.08	6.93	6.96
522	NASDAQ	MTLS	Wed, Jul 20, 2016	6.95	7.07	6.89	7.02
521	NASDAQ	MTLS	Tue, Jul 19, 2016	6.95	6.95	6.88	6.92
520	NASDAQ	MTLS	Mon, Jul 18, 2016	6.86	6.94	6.86	6.91
519	NASDAQ	MTLS	Fri, Jul 15, 2016	6.94	7.03	6.84	6.86
518	NASDAQ	MTLS	Thu, Jul 14, 2016	7.00	7.17	6.82	6.91
517	NASDAQ	MTLS	Wed, Jul 13, 2016	7.25	7.25	6.80	6.80
516	NASDAQ	MTLS	Tue, Jul 12, 2016	7.14	7.35	7.14	7.22
515	NASDAQ	MTLS	Mon, Jul 11, 2016	7.15	7.25	7.09	7.25
514	NASDAQ	MTLS	Fri, Jul 8, 2016	7.09	7.24	7.08	7.14
513	NASDAQ	MTLS	Thu, Jul 7, 2016	7.12	7.18	7.00	7.09
512	NASDAQ	MTLS	Wed, Jul 6, 2016	7.02	7.21	6.99	7.09
511	NASDAQ	MTLS	Tue, Jul 5, 2016	7.14	7.18	7.07	7.07
510	NASDAQ	MTLS	Fri, Jul 1, 2016	7.11	7.11	7.01	7.08
509	NASDAQ	MTLS	Thu, Jun 30, 2016	6.95	7.19	6.95	7.15
508	NASDAQ	MTLS	Wed, Jun 29, 2016	7.16	7.23	6.91	6.95
507	NASDAQ	MTLS	Tue, Jun 28, 2016	7.10	7.15	6.92	7.15
506	NASDAQ	MTLS	Mon, Jun 27, 2016	7.10	7.10	6.80	6.91
505	NASDAQ	MTLS	Fri, Jun 24, 2016	7.00	7.20	6.75	7.07
504	NASDAQ	MTLS	Thu, Jun 23, 2016	7.31	7.40	7.26	7.37
503	NASDAQ	MTLS	Wed, Jun 22, 2016	7.49	7.58	7.22	7.24
502	NASDAQ	MTLS	Tue, Jun 21, 2016	7.25	7.74	7.25	7.53
501	NASDAQ	MTLS	Mon, Jun 20, 2016	7.27	7.35	7.19	7.20
500	NASDAQ	MTLS	Fri, Jun 17, 2016	7.18	7.37	7.11	7.15
499	NASDAQ	MTLS	Thu, Jun 16, 2016	7.15	7.15	7.01	7.13
498	NASDAQ	MTLS	Wed, Jun 15, 2016	7.21	7.46	7.19	7.19
497	NASDAQ	MTLS	Tue, Jun 14, 2016	6.94	7.30	6.94	7.19
496	NASDAQ	MTLS	Mon, Jun 13, 2016	6.90	7.18	6.90	6.91
495	NASDAQ	MTLS	Fri, Jun 10, 2016	7.00	7.13	6.80	6.85
494	NASDAQ	MTLS	Thu, Jun 9, 2016	7.25	7.30	7.03	7.03
493	NASDAQ	MTLS	Wed, Jun 8, 2016	7.31	7.49	7.26	7.27
492	NASDAQ	MTLS	Tue, Jun 7, 2016	7.22	7.45	7.22	7.26
491	NASDAQ	MTLS	Mon, Jun 6, 2016	7.34	7.50	7.20	7.21
490	NASDAQ	MTLS	Fri, Jun 3, 2016	7.30	7.38	7.18	7.35
489	NASDAQ	MTLS	Thu, Jun 2, 2016	7.25	7.40	7.20	7.25
488	NASDAQ	MTLS	Wed, Jun 1, 2016	7.09	7.25	7.05	7.23
487	NASDAQ	MTLS	Tue, May 31, 2016	7.25	7.25	7.11	7.11
486	NASDAQ	MTLS	Fri, May 27, 2016	7.24	7.49	7.24	7.29
485	NASDAQ	MTLS	Thu, May 26, 2016	7.08	7.36	7.05	7.25
484	NASDAQ	MTLS	Wed, May 25, 2016	6.95	7.20	6.95	7.12
483	NASDAQ	MTLS	Tue, May 24, 2016	6.72	6.97	6.72	6.97
482	NASDAQ	MTLS	Mon, May 23, 2016	6.65	6.84	6.63	6.75
481	NASDAQ	MTLS	Fri, May 20, 2016	6.59	6.89	6.59	6.63
480	NASDAQ	MTLS	Thu, May 19, 2016	6.68	7.04	6.63	6.73
479	NASDAQ	MTLS	Wed, May 18, 2016	6.68	6.95	6.62	6.79
478	NASDAQ	MTLS	Tue, May 17, 2016	6.61	6.80	6.52	6.74
477	NASDAQ	MTLS	Mon, May 16, 2016	6.56	6.66	6.48	6.63
476	NASDAQ	MTLS	Fri, May 13, 2016	6.60	6.67	6.50	6.62
475	NASDAQ	MTLS	Thu, May 12, 2016	6.53	6.84	6.53	6.68
474	NASDAQ	MTLS	Wed, May 11, 2016	6.93	6.93	6.47	6.67
473	NASDAQ	MTLS	Tue, May 10, 2016	6.72	6.99	6.50	6.87
472	NASDAQ	MTLS	Mon, May 9, 2016	6.67	6.75	6.35	6.75
471	NASDAQ	MTLS	Fri, May 6, 2016	6.50	6.84	6.36	6.75
470	NASDAQ	MTLS	Thu, May 5, 2016	6.80	7.02	6.51	6.53
469	NASDAQ	MTLS	Wed, May 4, 2016	7.02	7.13	6.75	6.81
468	NASDAQ	MTLS	Tue, May 3, 2016	7.34	7.34	7.00	7.00
467	NASDAQ	MTLS	Mon, May 2, 2016	7.42	7.42	7.25	7.34
466	NASDAQ	MTLS	Fri, Apr 29, 2016	7.25	7.40	7.25	7.37
465	NASDAQ	MTLS	Thu, Apr 28, 2016	7.25	7.46	7.25	7.26
464	NASDAQ	MTLS	Wed, Apr 27, 2016	7.30	7.41	7.25	7.25
463	NASDAQ	MTLS	Tue, Apr 26, 2016	7.32	7.40	7.25	7.40
462	NASDAQ	MTLS	Mon, Apr 25, 2016	7.41	7.49	7.30	7.32
461	NASDAQ	MTLS	Fri, Apr 22, 2016	7.39	7.50	7.34	7.50
460	NASDAQ	MTLS	Thu, Apr 21, 2016	7.50	7.50	7.39	7.42
459	NASDAQ	MTLS	Wed, Apr 20, 2016	7.40	7.50	7.32	7.43
458	NASDAQ	MTLS	Tue, Apr 19, 2016	7.42	7.56	7.33	7.46
457	NASDAQ	MTLS	Mon, Apr 18, 2016	7.50	7.50	7.31	7.45
456	NASDAQ	MTLS	Fri, Apr 15, 2016	7.45	7.59	7.32	7.50
455	NASDAQ	MTLS	Thu, Apr 14, 2016	7.21	7.54	7.12	7.49
454	NASDAQ	MTLS	Wed, Apr 13, 2016	7.25	7.49	7.15	7.23
453	NASDAQ	MTLS	Tue, Apr 12, 2016	7.18	7.47	7.10	7.15
452	NASDAQ	MTLS	Mon, Apr 11, 2016	7.31	7.52	7.20	7.24
451	NASDAQ	MTLS	Fri, Apr 8, 2016	7.33	7.48	7.16	7.37
450	NASDAQ	MTLS	Thu, Apr 7, 2016	7.10	7.24	7.10	7.12
449	NASDAQ	MTLS	Wed, Apr 6, 2016	7.05	7.25	7.00	7.18
448	NASDAQ	MTLS	Tue, Apr 5, 2016	7.21	7.21	7.21	7.06
447	NASDAQ	MTLS	Mon, Apr 4, 2016	7.50	7.50	7.14	7.21
446	NASDAQ	MTLS	Fri, Apr 1, 2016	7.60	7.73	7.30	7.54
445	NASDAQ	MTLS	Thu, Mar 31, 2016	7.37	7.66	7.30	7.57
444	NASDAQ	MTLS	Wed, Mar 30, 2016	7.39	7.69	7.30	7.57
443	NASDAQ	MTLS	Tue, Mar 29, 2016	7.60	7.70	7.11	7.65
442	NASDAQ	MTLS	Mon, Mar 28, 2016	7.21	7.44	7.14	7.24
441	NASDAQ	MTLS	Thu, Mar 24, 2016	7.30	7.54	7.10	7.23
440	NASDAQ	MTLS	Wed, Mar 23, 2016	7.70	7.80	7.30	7.33
439	NASDAQ	MTLS	Tue, Mar 22, 2016	7.89	7.99	7.58	7.91
438	NASDAQ	MTLS	Mon, Mar 21, 2016	7.79	8.16	7.70	7.89
437	NASDAQ	MTLS	Fri, Mar 18, 2016	7.94	8.14	7.71	7.78
436	NASDAQ	MTLS	Thu, Mar 17, 2016	7.61	7.94	7.40	7.94
435	NASDAQ	MTLS	Wed, Mar 16, 2016	7.54	7.71	7.54	7.61
434	NASDAQ	MTLS	Tue, Mar 15, 2016	7.80	7.80	7.80	7.58
433	NASDAQ	MTLS	Mon, Mar 14, 2016	7.51	7.76	7.39	7.49
432	NASDAQ	MTLS	Fri, Mar 11, 2016	7.39	7.39	7.39	7.47
431	NASDAQ	MTLS	Thu, Mar 10, 2016	7.65	7.65	7.65	7.39
430	NASDAQ	MTLS	Wed, Mar 9, 2016	7.73	7.77	7.51	7.64
429	NASDAQ	MTLS	Tue, Mar 8, 2016	7.78	7.86	7.60	7.98
428	NASDAQ	MTLS	Mon, Mar 7, 2016	8.40	8.46	7.86	7.98
427	NASDAQ	MTLS	Fri, Mar 4, 2016	8.20	8.59	8.13	8.38
426	NASDAQ	MTLS	Thu, Mar 3, 2016	7.79	7.79	7.79	8.04
425	NASDAQ	MTLS	Wed, Mar 2, 2016	7.49	7.87	7.21	7.79
424	NASDAQ	MTLS	Tue, Mar 1, 2016	6.20	7.47	6.15	7.47
423	NASDAQ	MTLS	Mon, Feb 29, 2016	6.10	6.18	5.91	6.18
422	NASDAQ	MTLS	Fri, Feb 26, 2016	5.52	6.06	5.52	6.05
421	NASDAQ	MTLS	Thu, Feb 25, 2016	5.56	5.64	5.22	5.55
420	NASDAQ	MTLS	Wed, Feb 24, 2016	5.40	5.67	5.26	5.67
419	NASDAQ	MTLS	Tue, Feb 23, 2016	5.51	5.74	5.34	5.38
418	NASDAQ	MTLS	Mon, Feb 22, 2016	5.85	5.91	5.57	5.58
417	NASDAQ	MTLS	Fri, Feb 19, 2016	5.63	5.95	5.40	5.80
416	NASDAQ	MTLS	Thu, Feb 18, 2016	5.95	5.95	5.51	5.58
415	NASDAQ	MTLS	Wed, Feb 17, 2016	6.07	6.07	5.80	5.98
414	NASDAQ	MTLS	Tue, Feb 16, 2016	6.09	6.10	5.97	6.00
413	NASDAQ	MTLS	Fri, Feb 12, 2016	6.17	6.24	6.01	6.07
412	NASDAQ	MTLS	Thu, Feb 11, 2016	5.80	6.17	5.75	6.10
411	NASDAQ	MTLS	Wed, Feb 10, 2016	5.57	5.86	5.54	5.80
410	NASDAQ	MTLS	Tue, Feb 9, 2016	5.44	5.80	5.37	5.53
409	NASDAQ	MTLS	Mon, Feb 8, 2016	5.82	5.82	5.36	5.46
408	NASDAQ	MTLS	Fri, Feb 5, 2016	6.19	6.19	5.81	5.99
407	NASDAQ	MTLS	Thu, Feb 4, 2016	6.00	6.20	5.97	6.20
406	NASDAQ	MTLS	Wed, Feb 3, 2016	6.00	6.10	5.81	6.00
405	NASDAQ	MTLS	Tue, Feb 2, 2016	6.06	6.07	5.84	5.98
404	NASDAQ	MTLS	Mon, Feb 1, 2016	6.08	6.39	6.06	6.15
403	NASDAQ	MTLS	Fri, Jan 29, 2016	6.05	6.47	6.02	6.14
402	NASDAQ	MTLS	Thu, Jan 28, 2016	6.03	6.05	5.92	6.04
401	NASDAQ	MTLS	Wed, Jan 27, 2016	6.01	6.10	5.96	6.03
400	NASDAQ	MTLS	Tue, Jan 26, 2016	6.00	6.02	5.92	5.98
399	NASDAQ	MTLS	Mon, Jan 25, 2016	6.04	6.05	5.90	5.96
398	NASDAQ	MTLS	Fri, Jan 22, 2016	6.06	6.10	5.93	5.98
397	NASDAQ	MTLS	Thu, Jan 21, 2016	5.89	6.13	5.75	5.98
396	NASDAQ	MTLS	Wed, Jan 20, 2016	6.06	6.16	5.85	5.95
395	NASDAQ	MTLS	Tue, Jan 19, 2016	6.11	6.45	5.98	5.98
394	NASDAQ	MTLS	Fri, Jan 15, 2016	6.50	6.50	5.89	6.03
393	NASDAQ	MTLS	Thu, Jan 14, 2016	6.30	6.64	6.11	6.28
392	NASDAQ	MTLS	Wed, Jan 13, 2016	6.75	6.97	6.26	6.30
391	NASDAQ	MTLS	Tue, Jan 12, 2016	6.82	6.88	6.66	6.69
390	NASDAQ	MTLS	Mon, Jan 11, 2016	7.00	7.08	6.63	6.68
389	NASDAQ	MTLS	Fri, Jan 8, 2016	7.02	7.16	7.00	7.02
388	NASDAQ	MTLS	Thu, Jan 7, 2016	7.00	7.09	7.00	7.01
387	NASDAQ	MTLS	Wed, Jan 6, 2016	6.94	7.06	6.76	7.01
386	NASDAQ	MTLS	Tue, Jan 5, 2016	7.09	7.09	7.00	7.06
385	NASDAQ	MTLS	Mon, Jan 4, 2016	7.00	7.07	7.00	7.04
384	NASDAQ	MTLS	Thu, Dec 31, 2015	7.15	7.19	7.05	7.06
383	NASDAQ	MTLS	Wed, Dec 30, 2015	7.32	7.35	7.12	7.24
382	NASDAQ	MTLS	Tue, Dec 29, 2015	7.38	7.39	7.23	7.28
381	NASDAQ	MTLS	Mon, Dec 28, 2015	7.35	7.47	7.30	7.35
380	NASDAQ	MTLS	Thu, Dec 24, 2015	7.20	7.34	7.00	7.34
379	NASDAQ	MTLS	Wed, Dec 23, 2015	7.44	7.44	7.15	7.18
378	NASDAQ	MTLS	Tue, Dec 22, 2015	7.42	7.56	7.27	7.31
377	NASDAQ	MTLS	Mon, Dec 21, 2015	7.90	7.90	7.42	7.45
376	NASDAQ	MTLS	Fri, Dec 18, 2015	7.93	7.99	7.87	7.92
375	NASDAQ	MTLS	Thu, Dec 17, 2015	7.95	7.95	7.82	7.93
374	NASDAQ	MTLS	Wed, Dec 16, 2015	7.83	8.00	7.72	7.93
373	NASDAQ	MTLS	Tue, Dec 15, 2015	7.59	7.80	7.52	7.75
372	NASDAQ	MTLS	Mon, Dec 14, 2015	7.75	7.75	7.52	7.58
371	NASDAQ	MTLS	Fri, Dec 11, 2015	7.64	7.88	7.64	7.75
370	NASDAQ	MTLS	Thu, Dec 10, 2015	7.83	7.85	7.50	7.77
369	NASDAQ	MTLS	Wed, Dec 9, 2015	7.87	7.96	7.74	7.81
368	NASDAQ	MTLS	Tue, Dec 8, 2015	7.75	7.92	7.73	7.87
367	NASDAQ	MTLS	Mon, Dec 7, 2015	7.65	7.79	7.65	7.79
366	NASDAQ	MTLS	Fri, Dec 4, 2015	7.65	7.71	7.53	7.62
365	NASDAQ	MTLS	Thu, Dec 3, 2015	7.69	7.81	7.57	7.70
364	NASDAQ	MTLS	Wed, Dec 2, 2015	7.87	7.92	7.62	7.74
363	NASDAQ	MTLS	Tue, Dec 1, 2015	7.83	7.99	7.68	7.90
362	NASDAQ	MTLS	Mon, Nov 30, 2015	7.94	7.97	7.74	7.97
361	NASDAQ	MTLS	Fri, Nov 27, 2015	7.82	7.91	7.70	7.86
360	NASDAQ	MTLS	Wed, Nov 25, 2015	7.80	7.88	7.70	7.82
359	NASDAQ	MTLS	Tue, Nov 24, 2015	7.73	7.80	7.60	7.77
358	NASDAQ	MTLS	Mon, Nov 23, 2015	7.86	7.94	7.54	7.73
357	NASDAQ	MTLS	Fri, Nov 20, 2015	7.90	7.93	7.64	7.91
356	NASDAQ	MTLS	Thu, Nov 19, 2015	7.96	8.05	7.70	7.79
355	NASDAQ	MTLS	Wed, Nov 18, 2015	8.09	8.09	7.93	8.05
354	NASDAQ	MTLS	Tue, Nov 17, 2015	7.55	8.08	7.45	8.00
353	NASDAQ	MTLS	Mon, Nov 16, 2015	7.48	7.56	7.33	7.35
352	NASDAQ	MTLS	Fri, Nov 13, 2015	7.70	7.77	7.28	7.33
351	NASDAQ	MTLS	Thu, Nov 12, 2015	7.85	8.02	7.70	7.79
350	NASDAQ	MTLS	Wed, Nov 11, 2015	7.89	7.93	7.72	7.84
349	NASDAQ	MTLS	Tue, Nov 10, 2015	8.43	8.43	7.72	7.80
348	NASDAQ	MTLS	Mon, Nov 9, 2015	8.65	8.69	8.28	8.55
347	NASDAQ	MTLS	Fri, Nov 6, 2015	8.52	8.73	8.45	8.68
346	NASDAQ	MTLS	Thu, Nov 5, 2015	8.60	8.71	8.50	8.60
345	NASDAQ	MTLS	Wed, Nov 4, 2015	8.50	8.66	8.26	8.57
344	NASDAQ	MTLS	Tue, Nov 3, 2015	8.41	8.74	8.41	8.55
343	NASDAQ	MTLS	Mon, Nov 2, 2015	8.50	8.76	8.41	8.74
342	NASDAQ	MTLS	Fri, Oct 30, 2015	8.42	8.54	8.30	8.44
341	NASDAQ	MTLS	Thu, Oct 29, 2015	8.55	8.65	8.41	8.44
340	NASDAQ	MTLS	Wed, Oct 28, 2015	8.55	8.80	8.55	8.55
339	NASDAQ	MTLS	Tue, Oct 27, 2015	8.78	8.86	8.47	8.65
338	NASDAQ	MTLS	Mon, Oct 26, 2015	8.68	8.89	8.66	8.87
337	NASDAQ	MTLS	Fri, Oct 23, 2015	8.50	8.80	8.31	8.80
336	NASDAQ	MTLS	Thu, Oct 22, 2015	8.49	8.61	8.38	8.46
335	NASDAQ	MTLS	Wed, Oct 21, 2015	8.50	8.61	8.35	8.56
334	NASDAQ	MTLS	Tue, Oct 20, 2015	8.24	8.50	8.16	8.50
333	NASDAQ	MTLS	Mon, Oct 19, 2015	8.12	8.25	8.12	8.25
332	NASDAQ	MTLS	Fri, Oct 16, 2015	8.23	8.25	8.21	8.24
331	NASDAQ	MTLS	Thu, Oct 15, 2015	8.25	8.27	8.15	8.27
330	NASDAQ	MTLS	Wed, Oct 14, 2015	7.98	8.28	7.98	8.23
329	NASDAQ	MTLS	Tue, Oct 13, 2015	8.12	8.29	7.84	7.98
328	NASDAQ	MTLS	Mon, Oct 12, 2015	8.40	8.45	8.16	8.17
327	NASDAQ	MTLS	Fri, Oct 9, 2015	8.25	8.25	8.10	8.23
326	NASDAQ	MTLS	Thu, Oct 8, 2015	8.00	8.25	7.86	8.24
325	NASDAQ	MTLS	Wed, Oct 7, 2015	7.83	8.14	7.76	7.96
324	NASDAQ	MTLS	Tue, Oct 6, 2015	7.60	7.82	7.57	7.75
323	NASDAQ	MTLS	Mon, Oct 5, 2015	7.41	7.60	7.39	7.56
322	NASDAQ	MTLS	Fri, Oct 2, 2015	7.34	7.75	7.26	7.39
321	NASDAQ	MTLS	Thu, Oct 1, 2015	7.57	8.03	7.26	7.36
320	NASDAQ	MTLS	Wed, Sep 30, 2015	7.73	7.86	7.69	7.69
319	NASDAQ	MTLS	Tue, Sep 29, 2015	7.92	7.99	7.67	7.68
318	NASDAQ	MTLS	Mon, Sep 28, 2015	8.08	8.17	7.90	7.91
317	NASDAQ	MTLS	Fri, Sep 25, 2015	7.98	8.28	7.98	8.12
316	NASDAQ	MTLS	Thu, Sep 24, 2015	7.90	8.03	7.90	7.97
315	NASDAQ	MTLS	Wed, Sep 23, 2015	8.17	8.23	8.01	8.01
314	NASDAQ	MTLS	Tue, Sep 22, 2015	9.89	9.89	8.14	8.22
313	NASDAQ	MTLS	Mon, Sep 21, 2015	8.55	8.59	8.24	8.35
312	NASDAQ	MTLS	Fri, Sep 18, 2015	8.67	8.85	8.50	8.56
311	NASDAQ	MTLS	Thu, Sep 17, 2015	8.75	8.89	8.71	8.84
310	NASDAQ	MTLS	Wed, Sep 16, 2015	8.56	8.87	8.56	8.77
309	NASDAQ	MTLS	Tue, Sep 15, 2015	8.54	8.89	8.50	8.59
308	NASDAQ	MTLS	Mon, Sep 14, 2015	8.19	8.50	8.17	8.50
307	NASDAQ	MTLS	Fri, Sep 11, 2015	8.07	8.25	7.95	8.13
306	NASDAQ	MTLS	Thu, Sep 10, 2015	8.13	8.15	7.94	8.02
305	NASDAQ	MTLS	Wed, Sep 9, 2015	8.03	8.29	7.99	8.28
304	NASDAQ	MTLS	Tue, Sep 8, 2015	7.92	8.00	7.75	7.91
303	NASDAQ	MTLS	Fri, Sep 4, 2015	7.81	8.02	7.77	7.85
302	NASDAQ	MTLS	Thu, Sep 3, 2015	8.11	8.15	7.94	7.95
301	NASDAQ	MTLS	Wed, Sep 2, 2015	7.94	8.07	7.86	7.95
300	NASDAQ	MTLS	Tue, Sep 1, 2015	8.20	8.20	7.83	7.85
299	NASDAQ	MTLS	Mon, Aug 31, 2015	8.10	8.34	8.05	8.23
298	NASDAQ	MTLS	Fri, Aug 28, 2015	7.79	8.19	7.79	8.15
297	NASDAQ	MTLS	Thu, Aug 27, 2015	7.57	7.92	7.40	7.73
296	NASDAQ	MTLS	Wed, Aug 26, 2015	7.63	7.65	7.30	7.65
295	NASDAQ	MTLS	Tue, Aug 25, 2015	7.49	7.53	7.29	7.29
294	NASDAQ	MTLS	Mon, Aug 24, 2015	7.06	7.31	6.90	7.22
293	NASDAQ	MTLS	Fri, Aug 21, 2015	7.87	7.87	7.35	7.52
292	NASDAQ	MTLS	Thu, Aug 20, 2015	8.03	8.03	7.87	7.87
291	NASDAQ	MTLS	Wed, Aug 19, 2015	8.06	8.12	7.97	8.03
290	NASDAQ	MTLS	Tue, Aug 18, 2015	8.05	8.12	8.00	8.06
289	NASDAQ	MTLS	Mon, Aug 17, 2015	8.01	8.15	8.00	8.07
288	NASDAQ	MTLS	Fri, Aug 14, 2015	8.17	8.20	7.86	8.10
287	NASDAQ	MTLS	Thu, Aug 13, 2015	7.95	8.24	7.70	8.08
286	NASDAQ	MTLS	Wed, Aug 12, 2015	8.25	8.25	7.65	7.91
285	NASDAQ	MTLS	Tue, Aug 11, 2015	8.85	8.85	8.25	8.26
284	NASDAQ	MTLS	Mon, Aug 10, 2015	8.40	8.72	8.36	8.63
283	NASDAQ	MTLS	Fri, Aug 7, 2015	8.46	8.50	8.35	8.43
282	NASDAQ	MTLS	Thu, Aug 6, 2015	8.50	8.55	8.34	8.35
281	NASDAQ	MTLS	Wed, Aug 5, 2015	8.25	8.50	8.25	8.41
280	NASDAQ	MTLS	Tue, Aug 4, 2015	8.45	8.45	8.25	8.29
279	NASDAQ	MTLS	Mon, Aug 3, 2015	8.69	9.00	8.35	8.50
278	NASDAQ	MTLS	Fri, Jul 31, 2015	8.90	8.92	8.72	8.76
277	NASDAQ	MTLS	Thu, Jul 30, 2015	8.95	9.13	8.76	8.98
276	NASDAQ	MTLS	Wed, Jul 29, 2015	9.00	9.30	8.91	9.15
275	NASDAQ	MTLS	Tue, Jul 28, 2015	9.28	9.28	8.72	9.12
274	NASDAQ	MTLS	Mon, Jul 27, 2015	9.02	9.23	9.02	9.18
273	NASDAQ	MTLS	Fri, Jul 24, 2015	9.23	9.25	8.55	9.25
272	NASDAQ	MTLS	Thu, Jul 23, 2015	9.25	9.42	9.01	9.15
271	NASDAQ	MTLS	Wed, Jul 22, 2015	9.59	9.59	8.80	9.30
270	NASDAQ	MTLS	Tue, Jul 21, 2015	10.00	10.03	9.51	9.63
269	NASDAQ	MTLS	Mon, Jul 20, 2015	9.91	10.09	9.70	9.91
268	NASDAQ	MTLS	Fri, Jul 17, 2015	9.98	9.98	9.56	9.73
267	NASDAQ	MTLS	Thu, Jul 16, 2015	9.86	10.00	9.71	9.87
266	NASDAQ	MTLS	Wed, Jul 15, 2015	9.93	10.35	9.71	9.79
265	NASDAQ	MTLS	Tue, Jul 14, 2015	9.40	9.95	9.40	9.85
264	NASDAQ	MTLS	Mon, Jul 13, 2015	9.31	9.47	9.31	9.44
263	NASDAQ	MTLS	Fri, Jul 10, 2015	9.15	9.34	9.15	9.20
262	NASDAQ	MTLS	Thu, Jul 9, 2015	9.02	9.18	9.01	9.05
261	NASDAQ	MTLS	Wed, Jul 8, 2015	9.00	9.21	8.99	9.06
260	NASDAQ	MTLS	Tue, Jul 7, 2015	9.25	9.30	8.70	8.92
259	NASDAQ	MTLS	Mon, Jul 6, 2015	9.55	9.55	9.05	9.12
258	NASDAQ	MTLS	Thu, Jul 2, 2015	9.25	9.60	9.17	9.59
257	NASDAQ	MTLS	Wed, Jul 1, 2015	9.00	9.18	8.85	9.10
256	NASDAQ	MTLS	Tue, Jun 30, 2015	9.10	9.10	8.95	9.10
255	NASDAQ	MTLS	Mon, Jun 29, 2015	9.20	9.25	8.90	9.03
254	NASDAQ	MTLS	Fri, Jun 26, 2015	9.25	9.25	8.97	9.19
253	NASDAQ	MTLS	Thu, Jun 25, 2015	8.99	9.25	8.98	9.25
252	NASDAQ	MTLS	Wed, Jun 24, 2015	8.89	8.97	8.77	8.92
251	NASDAQ	MTLS	Tue, Jun 23, 2015	8.97	8.99	8.60	8.89
250	NASDAQ	MTLS	Mon, Jun 22, 2015	8.69	9.00	8.50	8.94
249	NASDAQ	MTLS	Fri, Jun 19, 2015	8.50	8.54	8.46	8.54
248	NASDAQ	MTLS	Thu, Jun 18, 2015	8.57	8.60	8.46	8.52
247	NASDAQ	MTLS	Wed, Jun 17, 2015	8.55	8.60	8.46	8.52
246	NASDAQ	MTLS	Tue, Jun 16, 2015	8.58	8.62	8.47	8.58
245	NASDAQ	MTLS	Mon, Jun 15, 2015	8.61	8.62	8.50	8.60
244	NASDAQ	MTLS	Fri, Jun 12, 2015	8.67	8.72	8.54	8.66
243	NASDAQ	MTLS	Thu, Jun 11, 2015	8.95	9.08	8.61	8.67
242	NASDAQ	MTLS	Wed, Jun 10, 2015	8.73	9.05	8.68	8.90
241	NASDAQ	MTLS	Tue, Jun 9, 2015	8.63	8.69	8.53	8.66
240	NASDAQ	MTLS	Mon, Jun 8, 2015	8.60	8.75	8.56	8.63
239	NASDAQ	MTLS	Fri, Jun 5, 2015	8.79	8.89	8.51	8.63
238	NASDAQ	MTLS	Thu, Jun 4, 2015	8.82	9.05	8.63	8.91
237	NASDAQ	MTLS	Wed, Jun 3, 2015	8.45	8.95	8.45	8.90
236	NASDAQ	MTLS	Tue, Jun 2, 2015	8.50	8.53	8.36	8.42
235	NASDAQ	MTLS	Mon, Jun 1, 2015	8.25	8.58	8.25	8.47
234	NASDAQ	MTLS	Fri, May 29, 2015	7.96	8.29	7.73	8.22
233	NASDAQ	MTLS	Thu, May 28, 2015	7.78	8.01	7.73	8.00
232	NASDAQ	MTLS	Wed, May 27, 2015	7.70	7.95	7.65	7.72
231	NASDAQ	MTLS	Tue, May 26, 2015	8.00	8.01	7.52	7.68
230	NASDAQ	MTLS	Fri, May 22, 2015	7.69	7.70	7.61	7.65
229	NASDAQ	MTLS	Thu, May 21, 2015	7.70	7.70	7.60	7.64
228	NASDAQ	MTLS	Wed, May 20, 2015	7.80	7.80	7.70	7.73
227	NASDAQ	MTLS	Tue, May 19, 2015	7.90	8.00	7.72	7.84
226	NASDAQ	MTLS	Mon, May 18, 2015	7.90	7.99	7.72	7.97
225	NASDAQ	MTLS	Fri, May 15, 2015	7.99	7.99	7.60	7.71
224	NASDAQ	MTLS	Thu, May 14, 2015	7.72	7.95	7.60	7.86
223	NASDAQ	MTLS	Wed, May 13, 2015	7.40	7.69	7.05	7.53
222	NASDAQ	MTLS	Tue, May 12, 2015	6.88	6.97	6.86	6.92
221	NASDAQ	MTLS	Mon, May 11, 2015	6.96	7.00	6.80	6.86
220	NASDAQ	MTLS	Fri, May 8, 2015	6.92	7.07	6.85	6.88
219	NASDAQ	MTLS	Thu, May 7, 2015	7.13	7.13	6.85	6.89
218	NASDAQ	MTLS	Wed, May 6, 2015	7.23	7.23	7.05	7.11
217	NASDAQ	MTLS	Tue, May 5, 2015	7.34	7.45	7.20	7.21
216	NASDAQ	MTLS	Mon, May 4, 2015	7.27	7.46	7.25	7.32
215	NASDAQ	MTLS	Fri, May 1, 2015	7.48	7.48	7.20	7.21
214	NASDAQ	MTLS	Thu, Apr 30, 2015	7.35	7.52	7.17	7.39
213	NASDAQ	MTLS	Wed, Apr 29, 2015	7.60	7.60	7.20	7.32
212	NASDAQ	MTLS	Tue, Apr 28, 2015	7.45	7.61	7.30	7.60
211	NASDAQ	MTLS	Mon, Apr 27, 2015	7.30	7.70	7.30	7.37
210	NASDAQ	MTLS	Fri, Apr 24, 2015	7.40	7.40	7.16	7.27
209	NASDAQ	MTLS	Thu, Apr 23, 2015	6.95	7.30	6.90	7.13
208	NASDAQ	MTLS	Wed, Apr 22, 2015	6.72	6.89	6.60	6.89
207	NASDAQ	MTLS	Tue, Apr 21, 2015	6.78	6.93	6.63	6.65
206	NASDAQ	MTLS	Mon, Apr 20, 2015	7.00	7.00	6.71	6.75
205	NASDAQ	MTLS	Fri, Apr 17, 2015	6.71	6.85	6.65	6.82
204	NASDAQ	MTLS	Thu, Apr 16, 2015	6.60	6.81	6.60	6.68
203	NASDAQ	MTLS	Wed, Apr 15, 2015	6.56	6.70	6.50	6.60
202	NASDAQ	MTLS	Tue, Apr 14, 2015	6.58	6.62	6.45	6.49
201	NASDAQ	MTLS	Mon, Apr 13, 2015	6.70	6.94	6.50	6.58
200	NASDAQ	MTLS	Fri, Apr 10, 2015	6.80	6.98	6.59	6.67
199	NASDAQ	MTLS	Thu, Apr 9, 2015	7.09	7.15	6.75	6.87
198	NASDAQ	MTLS	Wed, Apr 8, 2015	7.35	7.43	6.92	7.00
197	NASDAQ	MTLS	Tue, Apr 7, 2015	7.00	7.14	6.85	7.03
196	NASDAQ	MTLS	Mon, Apr 6, 2015	7.00	7.01	6.80	6.85
195	NASDAQ	MTLS	Thu, Apr 2, 2015	6.99	7.02	6.77	6.99
194	NASDAQ	MTLS	Wed, Apr 1, 2015	7.08	7.08	6.85	6.94
193	NASDAQ	MTLS	Tue, Mar 31, 2015	6.95	7.15	6.84	6.99
192	NASDAQ	MTLS	Mon, Mar 30, 2015	6.90	7.01	6.85	6.98
191	NASDAQ	MTLS	Fri, Mar 27, 2015	6.76	6.91	6.70	6.80
190	NASDAQ	MTLS	Thu, Mar 26, 2015	6.74	6.88	6.63	6.83
189	NASDAQ	MTLS	Wed, Mar 25, 2015	7.25	7.30	6.78	6.84
188	NASDAQ	MTLS	Tue, Mar 24, 2015	7.06	7.11	6.92	6.99
187	NASDAQ	MTLS	Mon, Mar 23, 2015	7.20	7.20	6.93	7.03
186	NASDAQ	MTLS	Fri, Mar 20, 2015	6.86	7.14	6.73	7.05
185	NASDAQ	MTLS	Thu, Mar 19, 2015	6.75	6.91	6.60	6.77
184	NASDAQ	MTLS	Wed, Mar 18, 2015	6.96	6.96	6.76	6.80
183	NASDAQ	MTLS	Tue, Mar 17, 2015	6.66	6.88	6.60	6.88
182	NASDAQ	MTLS	Mon, Mar 16, 2015	6.89	7.00	6.66	6.70
181	NASDAQ	MTLS	Fri, Mar 13, 2015	6.80	6.88	6.60	6.72
180	NASDAQ	MTLS	Thu, Mar 12, 2015	7.00	7.01	6.66	6.71
179	NASDAQ	MTLS	Wed, Mar 11, 2015	7.47	7.50	7.01	7.03
178	NASDAQ	MTLS	Tue, Mar 10, 2015	7.60	7.69	7.40	7.42
177	NASDAQ	MTLS	Mon, Mar 9, 2015	7.90	7.90	7.61	7.61
176	NASDAQ	MTLS	Fri, Mar 6, 2015	7.85	7.95	7.70	7.81
175	NASDAQ	MTLS	Thu, Mar 5, 2015	7.68	7.87	7.63	7.80
174	NASDAQ	MTLS	Wed, Mar 4, 2015	7.68	7.68	7.44	7.59
173	NASDAQ	MTLS	Tue, Mar 3, 2015	7.65	7.85	7.64	7.68
172	NASDAQ	MTLS	Mon, Mar 2, 2015	8.10	8.15	7.69	7.74
171	NASDAQ	MTLS	Fri, Feb 27, 2015	7.94	8.27	7.92	8.03
170	NASDAQ	MTLS	Thu, Feb 26, 2015	8.05	8.14	7.83	7.83
169	NASDAQ	MTLS	Wed, Feb 25, 2015	7.95	8.05	7.91	8.02
168	NASDAQ	MTLS	Tue, Feb 24, 2015	7.95	8.10	7.82	7.89
167	NASDAQ	MTLS	Mon, Feb 23, 2015	8.00	8.01	7.77	7.88
166	NASDAQ	MTLS	Fri, Feb 20, 2015	8.01	8.10	7.97	8.00
165	NASDAQ	MTLS	Thu, Feb 19, 2015	8.00	8.09	7.97	7.99
164	NASDAQ	MTLS	Wed, Feb 18, 2015	8.15	8.15	7.93	7.96
163	NASDAQ	MTLS	Tue, Feb 17, 2015	8.26	8.28	8.06	8.15
162	NASDAQ	MTLS	Fri, Feb 13, 2015	8.28	8.31	8.03	8.17
161	NASDAQ	MTLS	Thu, Feb 12, 2015	7.80	8.24	7.80	8.13
160	NASDAQ	MTLS	Wed, Feb 11, 2015	7.87	7.94	7.67	7.78
159	NASDAQ	MTLS	Tue, Feb 10, 2015	7.68	7.82	7.62	7.76
158	NASDAQ	MTLS	Mon, Feb 9, 2015	8.19	8.19	7.63	7.71
157	NASDAQ	MTLS	Fri, Feb 6, 2015	8.14	8.35	8.02	8.12
156	NASDAQ	MTLS	Thu, Feb 5, 2015	8.30	8.38	8.10	8.11
155	NASDAQ	MTLS	Wed, Feb 4, 2015	8.70	8.70	8.23	8.30
154	NASDAQ	MTLS	Tue, Feb 3, 2015	8.75	8.79	8.11	8.55
153	NASDAQ	MTLS	Mon, Feb 2, 2015	8.77	8.78	8.51	8.61
152	NASDAQ	MTLS	Fri, Jan 30, 2015	8.89	9.13	8.64	8.77
151	NASDAQ	MTLS	Thu, Jan 29, 2015	9.36	9.36	8.81	8.94
150	NASDAQ	MTLS	Wed, Jan 28, 2015	9.56	9.56	9.20	9.32
149	NASDAQ	MTLS	Tue, Jan 27, 2015	9.50	9.64	9.43	9.55
148	NASDAQ	MTLS	Mon, Jan 26, 2015	9.67	9.81	9.50	9.54
147	NASDAQ	MTLS	Fri, Jan 23, 2015	9.61	9.65	9.40	9.60
146	NASDAQ	MTLS	Thu, Jan 22, 2015	9.68	9.89	9.50	9.68
145	NASDAQ	MTLS	Wed, Jan 21, 2015	10.12	10.12	9.50	9.50
144	NASDAQ	MTLS	Tue, Jan 20, 2015	9.39	10.17	9.39	9.95
143	NASDAQ	MTLS	Fri, Jan 16, 2015	9.87	10.08	9.69	9.89
142	NASDAQ	MTLS	Thu, Jan 15, 2015	10.20	10.20	9.61	9.70
141	NASDAQ	MTLS	Wed, Jan 14, 2015	9.94	10.19	9.61	9.93
140	NASDAQ	MTLS	Tue, Jan 13, 2015	9.90	10.19	9.60	9.83
139	NASDAQ	MTLS	Mon, Jan 12, 2015	10.00	10.00	9.40	9.71
138	NASDAQ	MTLS	Fri, Jan 9, 2015	9.72	9.84	9.50	9.57
137	NASDAQ	MTLS	Thu, Jan 8, 2015	9.20	9.76	9.16	9.75
136	NASDAQ	MTLS	Wed, Jan 7, 2015	9.29	9.29	9.10	9.17
135	NASDAQ	MTLS	Tue, Jan 6, 2015	9.28	9.29	8.95	9.13
134	NASDAQ	MTLS	Mon, Jan 5, 2015	9.68	9.68	9.06	9.24
133	NASDAQ	MTLS	Fri, Jan 2, 2015	9.64	9.85	9.27	9.57
132	NASDAQ	MTLS	Wed, Dec 31, 2014	9.76	9.77	9.40	9.52
131	NASDAQ	MTLS	Tue, Dec 30, 2014	9.74	9.80	9.59	9.74
130	NASDAQ	MTLS	Mon, Dec 29, 2014	9.50	9.75	9.31	9.71
129	NASDAQ	MTLS	Fri, Dec 26, 2014	9.83	9.83	9.25	9.54
128	NASDAQ	MTLS	Wed, Dec 24, 2014	9.20	9.32	8.92	9.12
127	NASDAQ	MTLS	Tue, Dec 23, 2014	9.26	9.31	9.00	9.20
126	NASDAQ	MTLS	Mon, Dec 22, 2014	9.31	9.60	9.05	9.13
125	NASDAQ	MTLS	Fri, Dec 19, 2014	10.00	10.00	8.99	9.15
124	NASDAQ	MTLS	Thu, Dec 18, 2014	8.75	9.23	8.56	9.03
123	NASDAQ	MTLS	Wed, Dec 17, 2014	8.20	8.64	8.02	8.38
122	NASDAQ	MTLS	Tue, Dec 16, 2014	8.32	8.88	8.00	8.02
121	NASDAQ	MTLS	Mon, Dec 15, 2014	8.25	8.42	8.09	8.27
120	NASDAQ	MTLS	Fri, Dec 12, 2014	8.30	8.69	8.10	8.11
119	NASDAQ	MTLS	Thu, Dec 11, 2014	9.13	9.13	8.37	8.41
118	NASDAQ	MTLS	Wed, Dec 10, 2014	9.00	9.05	8.85	9.00
117	NASDAQ	MTLS	Tue, Dec 9, 2014	9.36	9.45	8.92	9.01
116	NASDAQ	MTLS	Mon, Dec 8, 2014	9.92	10.80	9.29	9.55
115	NASDAQ	MTLS	Fri, Dec 5, 2014	10.05	10.06	9.90	9.96
114	NASDAQ	MTLS	Thu, Dec 4, 2014	10.11	10.12	9.95	9.97
113	NASDAQ	MTLS	Wed, Dec 3, 2014	10.15	10.19	9.98	9.98
112	NASDAQ	MTLS	Tue, Dec 2, 2014	10.25	10.37	10.07	10.13
111	NASDAQ	MTLS	Mon, Dec 1, 2014	10.28	10.34	10.00	10.18
110	NASDAQ	MTLS	Fri, Nov 28, 2014	10.40	10.40	10.00	10.18
109	NASDAQ	MTLS	Wed, Nov 26, 2014	10.17	10.21	10.06	10.10
108	NASDAQ	MTLS	Tue, Nov 25, 2014	10.38	10.40	10.00	10.05
107	NASDAQ	MTLS	Mon, Nov 24, 2014	10.00	10.40	9.97	10.40
106	NASDAQ	MTLS	Fri, Nov 21, 2014	10.00	10.41	9.88	9.91
105	NASDAQ	MTLS	Thu, Nov 20, 2014	10.40	10.48	9.88	9.91
104	NASDAQ	MTLS	Wed, Nov 19, 2014	10.50	10.55	10.25	10.41
103	NASDAQ	MTLS	Tue, Nov 18, 2014	11.01	11.07	10.17	10.40
102	NASDAQ	MTLS	Mon, Nov 17, 2014	10.65	11.10	10.54	11.04
101	NASDAQ	MTLS	Fri, Nov 14, 2014	11.05	11.06	10.75	10.78
100	NASDAQ	MTLS	Thu, Nov 13, 2014	11.17	11.38	11.17	11.06
99	NASDAQ	MTLS	Wed, Nov 12, 2014	10.80	11.30	10.50	11.16
98	NASDAQ	MTLS	Tue, Nov 11, 2014	10.15	10.37	10.00	10.27
97	NASDAQ	MTLS	Mon, Nov 10, 2014	10.01	10.43	10.01	10.15
96	NASDAQ	MTLS	Fri, Nov 7, 2014	10.06	10.16	9.96	10.03
95	NASDAQ	MTLS	Thu, Nov 6, 2014	10.00	10.12	9.92	10.00
94	NASDAQ	MTLS	Wed, Nov 5, 2014	9.97	10.47	9.89	10.11
93	NASDAQ	MTLS	Tue, Nov 4, 2014	10.43	10.93	9.71	9.88
92	NASDAQ	MTLS	Mon, Nov 3, 2014	10.99	10.99	10.31	10.49
91	NASDAQ	MTLS	Fri, Oct 31, 2014	11.58	11.46	10.98	11.01
90	NASDAQ	MTLS	Thu, Oct 30, 2014	11.02	11.50	11.02	11.23
89	NASDAQ	MTLS	Wed, Oct 29, 2014	10.79	11.33	10.70	11.21
88	NASDAQ	MTLS	Tue, Oct 28, 2014	10.28	10.97	10.20	10.71
87	NASDAQ	MTLS	Mon, Oct 27, 2014	10.06	10.38	10.01	10.33
86	NASDAQ	MTLS	Fri, Oct 24, 2014	9.85	10.42	9.85	10.09
85	NASDAQ	MTLS	Thu, Oct 23, 2014	10.23	10.35	9.65	9.76
84	NASDAQ	MTLS	Wed, Oct 22, 2014	11.00	11.00	10.13	10.19
83	NASDAQ	MTLS	Tue, Oct 21, 2014	9.95	10.29	9.90	10.21
82	NASDAQ	MTLS	Mon, Oct 20, 2014	10.00	10.09	9.76	9.88
81	NASDAQ	MTLS	Fri, Oct 17, 2014	10.03	10.50	10.00	10.06
80	NASDAQ	MTLS	Thu, Oct 16, 2014	9.59	10.00	9.43	9.89
79	NASDAQ	MTLS	Wed, Oct 15, 2014	9.30	9.80	9.19	9.80
78	NASDAQ	MTLS	Tue, Oct 14, 2014	9.25	10.39	9.15	9.34
77	NASDAQ	MTLS	Mon, Oct 13, 2014	9.77	9.85	9.05	9.22
76	NASDAQ	MTLS	Fri, Oct 10, 2014	10.50	10.87	9.57	9.65
75	NASDAQ	MTLS	Thu, Oct 9, 2014	10.60	10.70	10.37	10.48
74	NASDAQ	MTLS	Wed, Oct 8, 2014	10.85	11.01	10.40	10.55
73	NASDAQ	MTLS	Tue, Oct 7, 2014	11.18	11.33	10.90	10.98
72	NASDAQ	MTLS	Mon, Oct 6, 2014	11.24	11.24	10.84	10.97
71	NASDAQ	MTLS	Fri, Oct 3, 2014	10.83	11.20	10.77	11.06
70	NASDAQ	MTLS	Thu, Oct 2, 2014	11.15	11.19	10.70	10.97
69	NASDAQ	MTLS	Wed, Oct 1, 2014	11.35	11.35	10.88	11.00
68	NASDAQ	MTLS	Tue, Sep 30, 2014	11.20	11.30	10.98	11.23
67	NASDAQ	MTLS	Mon, Sep 29, 2014	10.78	11.33	10.69	11.10
66	NASDAQ	MTLS	Fri, Sep 26, 2014	11.33	11.44	10.65	10.80
65	NASDAQ	MTLS	Thu, Sep 25, 2014	11.51	11.66	11.02	11.09
64	NASDAQ	MTLS	Wed, Sep 24, 2014	11.07	11.70	11.02	11.46
63	NASDAQ	MTLS	Tue, Sep 23, 2014	12.00	12.34	11.00	11.09
62	NASDAQ	MTLS	Mon, Sep 22, 2014	10.37	11.74	10.37	11.54
61	NASDAQ	MTLS	Fri, Sep 19, 2014	10.63	10.82	9.85	10.25
60	NASDAQ	MTLS	Thu, Sep 18, 2014	10.90	11.16	10.51	10.54
59	NASDAQ	MTLS	Wed, Sep 17, 2014	11.18	11.46	10.88	10.94
58	NASDAQ	MTLS	Tue, Sep 16, 2014	11.59	11.59	11.20	11.20
57	NASDAQ	MTLS	Mon, Sep 15, 2014	11.77	11.95	11.34	11.37
56	NASDAQ	MTLS	Fri, Sep 12, 2014	11.92	12.00	11.67	11.93
55	NASDAQ	MTLS	Thu, Sep 11, 2014	11.70	12.10	11.70	11.96
54	NASDAQ	MTLS	Wed, Sep 10, 2014	11.66	11.99	11.43	11.62
53	NASDAQ	MTLS	Tue, Sep 9, 2014	12.06	12.06	11.28	11.43
52	NASDAQ	MTLS	Mon, Sep 8, 2014	11.70	12.17	11.44	11.51
51	NASDAQ	MTLS	Fri, Sep 5, 2014	12.46	12.50	11.98	12.06
50	NASDAQ	MTLS	Thu, Sep 4, 2014	12.30	12.75	12.25	12.28
49	NASDAQ	MTLS	Wed, Sep 3, 2014	12.75	12.75	12.28	12.38
48	NASDAQ	MTLS	Tue, Sep 2, 2014	12.60	12.90	12.50	12.78
47	NASDAQ	MTLS	Fri, Aug 29, 2014	12.50	12.60	12.08	12.52
46	NASDAQ	MTLS	Thu, Aug 28, 2014	12.60	12.68	12.18	12.34
45	NASDAQ	MTLS	Wed, Aug 27, 2014	12.45	12.80	12.34	12.36
44	NASDAQ	MTLS	Tue, Aug 26, 2014	12.58	12.58	12.34	12.53
43	NASDAQ	MTLS	Mon, Aug 25, 2014	12.12	12.65	12.12	12.35
42	NASDAQ	MTLS	Fri, Aug 22, 2014	11.95	12.19	11.75	12.10
41	NASDAQ	MTLS	Thu, Aug 21, 2014	12.09	12.09	11.68	11.75
40	NASDAQ	MTLS	Wed, Aug 20, 2014	11.50	11.98	11.50	11.86
39	NASDAQ	MTLS	Tue, Aug 19, 2014	11.74	11.97	11.65	11.70
38	NASDAQ	MTLS	Mon, Aug 18, 2014	11.96	11.96	11.65	11.85
37	NASDAQ	MTLS	Fri, Aug 15, 2014	12.00	12.00	11.60	11.72
36	NASDAQ	MTLS	Thu, Aug 14, 2014	13.30	13.30	11.40	11.68
35	NASDAQ	MTLS	Wed, Aug 13, 2014	12.20	13.30	12.13	13.21
34	NASDAQ	MTLS	Tue, Aug 12, 2014	12.00	12.15	11.70	12.02
33	NASDAQ	MTLS	Mon, Aug 11, 2014	12.10	12.19	11.93	12.09
32	NASDAQ	MTLS	Fri, Aug 8, 2014	12.50	12.50	11.63	11.86
31	NASDAQ	MTLS	Thu, Aug 7, 2014	12.04	12.69	11.83	12.01
30	NASDAQ	MTLS	Wed, Aug 6, 2014	11.15	11.75	10.90	11.37
29	NASDAQ	MTLS	Tue, Aug 5, 2014	10.84	11.35	10.76	10.86
28	NASDAQ	MTLS	Mon, Aug 4, 2014	10.85	11.40	10.65	10.81
27	NASDAQ	MTLS	Fri, Aug 1, 2014	11.46	11.50	10.50	10.72
26	NASDAQ	MTLS	Thu, Jul 31, 2014	11.70	11.95	11.10	11.32
25	NASDAQ	MTLS	Wed, Jul 30, 2014	12.20	12.42	11.86	11.98
24	NASDAQ	MTLS	Tue, Jul 29, 2014	11.80	12.65	11.80	11.97
23	NASDAQ	MTLS	Mon, Jul 28, 2014	12.02	12.44	11.70	11.96
22	NASDAQ	MTLS	Fri, Jul 25, 2014	12.20	12.21	11.91	12.00
21	NASDAQ	MTLS	Thu, Jul 24, 2014	12.00	12.37	11.91	12.23
20	NASDAQ	MTLS	Wed, Jul 23, 2014	12.49	12.60	11.83	11.89
19	NASDAQ	MTLS	Tue, Jul 22, 2014	12.90	12.92	12.28	12.36
18	NASDAQ	MTLS	Mon, Jul 21, 2014	12.80	13.24	12.34	12.56
17	NASDAQ	MTLS	Fri, Jul 18, 2014	11.85	12.73	11.85	12.46
16	NASDAQ	MTLS	Thu, Jul 17, 2014	11.79	12.23	11.70	11.81
15	NASDAQ	MTLS	Wed, Jul 16, 2014	12.45	12.45	11.70	11.79
14	NASDAQ	MTLS	Tue, Jul 15, 2014	13.00	13.20	11.33	11.81
13	NASDAQ	MTLS	Mon, Jul 14, 2014	12.91	13.30	12.70	12.84
12	NASDAQ	MTLS	Fri, Jul 11, 2014	13.00	13.35	12.75	12.86
11	NASDAQ	MTLS	Thu, Jul 10, 2014	13.80	13.80	12.70	12.80
10	NASDAQ	MTLS	Wed, Jul 9, 2014	14.25	14.25	13.80	14.02
9	NASDAQ	MTLS	Tue, Jul 8, 2014	14.66	14.66	13.25	14.10
8	NASDAQ	MTLS	Mon, Jul 7, 2014	15.15	15.15	14.10	14.46
7	NASDAQ	MTLS	Thu, Jul 3, 2014	13.75	14.49	13.01	14.28
6	NASDAQ	MTLS	Wed, Jul 2, 2014	13.89	14.00	12.76	13.52
5	NASDAQ	MTLS	Tue, Jul 1, 2014	11.79	14.40	11.50	13.55
4	NASDAQ	MTLS	Mon, Jun 30, 2014	12.00	12.04	11.26	11.50
3	NASDAQ	MTLS	Fri, Jun 27, 2014	11.99	12.04	11.80	11.92
2	NASDAQ	MTLS	Thu, Jun 26, 2014	11.79	11.95	11.60	11.90
1	NASDAQ	MTLS	Wed, Jun 25, 2014	12.00	12.00	11.06	11.55
#	Exchange	Symbol	Date	Open	High	Low	Close

Materialise NV NASDAQ:MTLS Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024