Blockmate Ventures Inc.
MATEFOTCFinancial Services● Active
$0.04
+$0.00(+12.40%)
Market Cap$5562641
P/E Ratio—
52W High$0.115
52W Low$0.0154
Blockmate Ventures Inc.（MATEF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
matef · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$0.3400
Jan 6, 2025
-89.2% from here
5-Year Low5Y
$0.0047
Jan 13, 2023
+680.9% from low
IPO Priceadj.
$0.0730
Jul 6, 2022
-49.7% since IPO
1 Year Ago
$0.0776
Jun 9, 2025
-52.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MATEF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1K | +0.00% |
| Jun 4, 2026 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 34K | -5.22% |
| Jun 3, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 16K | +0.00% |
| Jun 2, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 16K | +0.00% |
| Jun 1, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 16K | +0.00% |
| May 29, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 16K | +0.00% |
| May 28, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 16K | +0.00% |
| May 27, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 16K | -0.55% |
| May 26, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0K | +0.00% |
| May 22, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 16K | +0.00% |
| May 21, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 16K | +0.00% |
| May 20, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 16K | +0.00% |
| May 19, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 16K | +0.00% |
| May 18, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 52K | +0.00% |
| May 15, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1K | +0.00% |
| May 14, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 16K | +0.00% |
| May 13, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 18K | -16.29% |
| May 12, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 60K | +0.00% |
| May 11, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 60K | +0.00% |
| May 8, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 60K | +0.00% |
Showing 1–20 of 846 records
Annual Stock Price Performance · MATEF
Jan 1 → Dec 31 · 5 years2026-45.0%$0.06 → $0.03
-45.0%
2025-68.5%$0.20 → $0.06
-68.5%
2024+870.6%$0.02 → $0.20
+870.6%
2023+334.0%$0.00 → $0.02
+334.0%
2022-93.6%$0.07 → $0.00
-93.6%
Best Year2024 · +870.6%
Worst Year2022 · -93.6%
Positive Years2 / 5
Avg Annual Return+199.5%
5Y Total Return-53.3%
5Y CAGR~-14.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in MATEF?
If you invested $1,000 in MATEF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$503
Total Return-49.7%
CAGR~-15.8% / yr
Profit$-497
Based on Jul 6, 2022 · $0.07Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Blockmate Ventures Inc.（MATEF）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $0.04。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MATEF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MATEF 历史股价FMP 日线复权 OHLCV