Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

(TSV:MATA)

0.1350 -0.0100 (-6.90%)
Streaming Delayed Price Updated: 2:53 PM EST, Dec 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 19, 2025 0.1400 0.1400 0.1350 0.1350 113,369 -0.01(-6.90%)
Dec 18, 2025 0.1400 0.1450 0.1400 0.1450 51,076 -0.01(-3.33%)
Dec 17, 2025 0.1550 0.1600 0.1450 0.1500 99,792 -0.01(-3.23%)
Dec 16, 2025 0.1600 0.1700 0.1550 0.1550 255,877 -0.01(-3.13%)
Dec 15, 2025 0.1850 0.1850 0.1600 0.1600 139,743 -0.02(-11.11%)
Dec 12, 2025 0.1800 0.1850 0.1800 0.1800 51,073 -0.00(-1.64%)
Dec 11, 2025 0.1850 0.1850 0.1800 0.1830 14,664 -0.00(-1.08%)
Dec 10, 2025 0.1850 0.1850 0.1850 0.1850 11,563 -0.01(-2.63%)
Dec 09, 2025 0.1800 0.1900 0.1800 0.1900 65,743 +0.01(+5.56%)
Dec 08, 2025 0.1900 0.1900 0.1800 0.1800 24,635 -0.01(-5.26%)
Dec 05, 2025 0.1800 0.1950 0.1800 0.1900 91,509 +0.01(+5.56%)
Dec 04, 2025 0.1900 0.2000 0.1800 0.1800 77,082 -0.01(-5.26%)
Dec 03, 2025 0.1950 0.1950 0.1900 0.1900 13,517 +0.00(+0.00%)
Dec 02, 2025 0.2050 0.2050 0.1900 0.1900 80,950 -0.01(-2.56%)
Dec 01, 2025 0.2050 0.2050 0.1950 0.1950 39,416 -0.02(-9.30%)
Nov 28, 2025 0.1900 0.2200 0.1850 0.2150 252,975 +0.03(+16.22%)
Nov 27, 2025 0.1800 0.1850 0.1750 0.1850 68,208 +0.00(+0.00%)
Nov 26, 2025 0.1600 0.1850 0.1500 0.1850 496,614 +0.04(+23.33%)
Nov 25, 2025 0.1650 0.1650 0.1500 0.1500 61,278 -0.01(-6.25%)
Nov 24, 2025 0.1700 0.1750 0.1600 0.1600 75,931 -0.01(-3.03%)
Nov 21, 2025 0.1700 0.1800 0.1650 0.1650 52,977 -0.01(-2.94%)
Nov 20, 2025 0.1850 0.1850 0.1650 0.1700 100,582 -0.01(-5.56%)
Nov 19, 2025 0.2000 0.2000 0.1700 0.1800 103,981 -0.02(-7.69%)
Nov 18, 2025 0.2050 0.2250 0.1900 0.1950 334,532 +0.00(+0.00%)
Nov 17, 2025 0.2600 0.2650 0.1950 0.1950 568,935 -0.07(-26.42%)
Nov 14, 2025 0.2650 0.2700 0.2500 0.2650 21,311 +0.00(+0.00%)
Nov 13, 2025 0.2900 0.2900 0.2650 0.2650 12,399 -0.02(-8.62%)
Nov 12, 2025 0.3000 0.3000 0.2900 0.2900 31,788 +0.00(+0.00%)
Nov 11, 2025 0.2700 0.3000 0.2700 0.2900 41,601 +0.02(+7.41%)
Nov 10, 2025 0.2650 0.2850 0.2650 0.2700 27,382 +0.02(+8.00%)
Nov 07, 2025 0.2550 0.2550 0.2450 0.2500 45,418 -0.02(-5.66%)
Nov 06, 2025 0.2850 0.2850 0.2450 0.2650 69,094 -0.02(-5.36%)
Nov 05, 2025 0.3300 0.3300 0.2800 0.2800 122,555 -0.01(-3.45%)
Nov 04, 2025 0.3300 0.3300 0.2900 0.2900 183,820 -0.04(-12.12%)
Nov 03, 2025 0.3600 0.3600 0.3100 0.3300 96,167 -0.01(-2.94%)
Oct 31, 2025 0.3100 0.3400 0.3000 0.3400 97,154 +0.03(+7.94%)
Oct 30, 2025 0.3150 0.3200 0.3000 0.3150 109,538 +0.02(+6.78%)
Oct 29, 2025 0.3100 0.3100 0.2900 0.2950 16,712 +0.00(+0.00%)
Oct 28, 2025 0.3000 0.3100 0.2950 0.2950 168,714 -0.01(-1.67%)
Oct 27, 2025 0.3300 0.3350 0.3000 0.3000 43,700 -0.01(-3.23%)
Oct 24, 2025 0.3150 0.3300 0.3100 0.3100 31,535 +0.01(+3.33%)
Oct 23, 2025 0.3100 0.3300 0.3000 0.3000 46,279 -0.02(-4.76%)
Oct 22, 2025 0.3100 0.3150 0.3000 0.3150 31,575 +0.01(+1.61%)
Oct 21, 2025 0.3200 0.3200 0.3000 0.3100 59,238 -0.01(-3.13%)
Oct 20, 2025 0.3200 0.3300 0.3200 0.3200 70,022 -0.01(-3.03%)
Oct 17, 2025 0.3350 0.3350 0.3300 0.3300 24,653 -0.01(-4.35%)
Oct 16, 2025 0.3100 0.3500 0.3100 0.3450 63,731 +0.02(+7.81%)
Oct 15, 2025 0.3400 0.3400 0.3050 0.3200 95,755 -0.02(-5.88%)
Oct 14, 2025 0.4050 0.4050 0.3400 0.3400 76,977 -0.03(-9.33%)
Oct 10, 2025 0.3750 0 -0.01(-2.60%)
Oct 09, 2025 0.4100 0.4250 0.3850 0.3850 141,579 -0.03(-7.23%)
Oct 08, 2025 0.4000 0.4300 0.4000 0.4150 118,228 +0.02(+6.41%)
Oct 07, 2025 0.4300 0.4300 0.3850 0.3900 115,627 -0.02(-3.70%)
Oct 06, 2025 0.3850 0.4300 0.3850 0.4050 176,495 +0.02(+5.19%)
Oct 03, 2025 0.3700 0.3900 0.3600 0.3850 57,894 +0.04(+10.00%)
Oct 02, 2025 0.3450 0.3600 0.3450 0.3500 21,421 +0.02(+6.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.