Matternet, Inc. (MTTN)
OTCMKTS · Delayed Price · Currency is USD
3.700
0.00 (0.00%)
Oct 26, 2026, 11:22 AM EDT
Matternet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 16.72% | 1,100 |
| Oct 21, 2026 | 3.05 | 3.20 | 2.81 | 3.17 | 3.17 | 13.21% | 2,526 |
| Oct 20, 2026 | 3.05 | 3.14 | 2.80 | 2.80 | 2.80 | -25.93% | 7,551 |
| Oct 16, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 18.31% | 100 |
| Oct 15, 2026 | 3.48 | 3.48 | 2.87 | 3.20 | 3.20 | -5.19% | 7,732 |
| Oct 12, 2026 | 4.05 | 4.05 | 3.30 | 3.37 | 3.37 | -19.34% | 2,169 |
| Oct 9, 2026 | 4.05 | 4.50 | 4.05 | 4.18 | 4.18 | -12.41% | 610 |
| Oct 8, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.63% | 150 |
| Oct 6, 2026 | 4.85 | 4.85 | 4.64 | 4.80 | 4.80 | 5.49% | 2,303 |
| Oct 5, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 196 |
| Oct 2, 2026 | 4.15 | 4.86 | 3.82 | 4.55 | 4.55 | 1.11% | 3,469 |
| Oct 1, 2026 | 4.95 | 5.25 | 4.25 | 4.50 | 4.50 | -4.26% | 27,122 |
| Sep 30, 2026 | 4.85 | 4.85 | 4.50 | 4.70 | 4.70 | -6.00% | 453 |
| Sep 29, 2026 | 5.49 | 5.49 | 5.00 | 5.00 | 5.00 | -11.50% | 652 |
| Sep 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 116 |
| Sep 25, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | 525 |
| Sep 24, 2026 | 9.09 | 9.09 | 5.75 | 5.75 | 5.75 | -39.47% | 2,213 |
| Sep 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | 320 |