Mattr Corp. (MTTRF)
OTCMKTS
· Delayed Price · Currency is USD
8.22
+0.21 (2.62%)
Jun 12, 2025, 4:00 PM EDT
Mattr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 8.15 | 8.22 | 8.04 | 8.22 | 8.22 | 2.62% | 16,919 |
| Jun 11, 2025 | 7.83 | 8.01 | 7.83 | 8.01 | 8.01 | 3.05% | 7,259 |
| Jun 10, 2025 | 7.71 | 7.79 | 7.65 | 7.77 | 7.77 | 5.13% | 25,556 |
| Jun 9, 2025 | 7.35 | 7.40 | 7.35 | 7.39 | 7.39 | 3.12% | 5,475 |
| Jun 6, 2025 | 7.17 | 7.19 | 7.17 | 7.17 | 7.17 | 0.42% | 9,014 |
| Jun 5, 2025 | 7.28 | 7.28 | 7.14 | 7.14 | 7.14 | -0.79% | 1,667 |
| Jun 4, 2025 | 7.26 | 7.26 | 7.14 | 7.20 | 7.20 | 0.25% | 14,609 |
| Jun 3, 2025 | 7.19 | 7.19 | 7.18 | 7.18 | 7.18 | 2.85% | 68,738 |
| Jun 2, 2025 | 6.91 | 6.98 | 6.91 | 6.98 | 6.98 | 0.87% | 33,304 |
| May 30, 2025 | 6.86 | 6.95 | 6.86 | 6.92 | 6.92 | -1.14% | 225,032 |
| May 29, 2025 | 7.03 | 7.05 | 6.99 | 7.00 | 7.00 | -1.05% | 52,467 |
| May 28, 2025 | 7.03 | 7.14 | 7.00 | 7.07 | 7.07 | 1.20% | 19,317 |
| May 27, 2025 | 6.84 | 6.99 | 6.81 | 6.99 | 6.99 | 0.43% | 26,825 |
| May 23, 2025 | 6.65 | 6.96 | 6.45 | 6.96 | 6.96 | 6.10% | 26,455 |
| May 22, 2025 | 6.45 | 6.61 | 6.45 | 6.56 | 6.56 | -1.46% | 22,914 |
| May 21, 2025 | 6.75 | 6.75 | 6.66 | 6.66 | 6.66 | -1.96% | 10,306 |
| May 20, 2025 | 7.34 | 7.34 | 6.79 | 6.79 | 6.79 | -3.55% | 31,221 |
| May 19, 2025 | 7.10 | 7.10 | 7.04 | 7.04 | 7.04 | -1.17% | 4,906 |
| May 16, 2025 | 7.35 | 7.35 | 7.12 | 7.12 | 7.12 | -3.33% | 27,340 |
| May 15, 2025 | 7.63 | 7.81 | 7.37 | 7.37 | 7.37 | -6.79% | 32,364 |
| May 14, 2025 | 8.00 | 8.00 | 7.91 | 7.91 | 7.91 | -1.68% | 32,299 |
| May 13, 2025 | 7.77 | 8.06 | 7.77 | 8.04 | 8.04 | 1.64% | 43,455 |
| May 12, 2025 | 7.87 | 7.91 | 7.76 | 7.91 | 7.91 | 4.49% | 19,835 |
| May 9, 2025 | 7.51 | 7.58 | 7.51 | 7.57 | 7.57 | 1.61% | 13,692 |
| May 8, 2025 | 7.46 | 7.52 | 7.43 | 7.45 | 7.45 | 0.26% | 43,844 |
| May 7, 2025 | 7.20 | 7.44 | 7.20 | 7.43 | 7.43 | 2.77% | 24,731 |
| May 6, 2025 | 7.22 | 7.24 | 7.22 | 7.23 | 7.23 | 0.85% | 20,548 |
| May 5, 2025 | 6.95 | 7.26 | 6.95 | 7.17 | 7.17 | 0.91% | 21,653 |
| May 2, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - | 11,269 |
| May 1, 2025 | 7.06 | 7.15 | 7.01 | 7.11 | 7.11 | 0.30% | 33,558 |
| Apr 30, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | 2,516 |
| Apr 29, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | 36,062 |
| Apr 28, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | 38,957 |
| Apr 25, 2025 | 7.08 | 7.09 | 7.07 | 7.08 | 7.08 | 2.97% | 44,623 |
| Apr 24, 2025 | 6.94 | 6.94 | 6.88 | 6.88 | 6.88 | -1.01% | 11,718 |
| Apr 23, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.29% | 13,443 |
| Apr 22, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 3.11% | 11,207 |
| Apr 21, 2025 | 6.71 | 6.73 | 6.65 | 6.72 | 6.72 | -0.28% | 36,554 |
| Apr 17, 2025 | 6.74 | 6.79 | 6.74 | 6.74 | 6.74 | 0.22% | 8,319 |
| Apr 16, 2025 | 6.87 | 6.87 | 6.73 | 6.73 | 6.73 | -2.68% | 19,123 |
| Apr 15, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 1.32% | 12,400 |
| Apr 14, 2025 | 6.91 | 6.91 | 6.78 | 6.82 | 6.82 | 1.87% | 26,369 |
| Apr 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.22% | 1,389 |
| Apr 10, 2025 | 6.97 | 6.97 | 6.68 | 6.68 | 6.68 | -4.64% | 16,295 |
| Apr 9, 2025 | 6.35 | 7.01 | 6.35 | 7.01 | 7.01 | 10.04% | 15,492 |
| Apr 8, 2025 | 6.61 | 6.73 | 6.35 | 6.37 | 6.37 | -4.13% | 13,219 |
| Apr 7, 2025 | 6.00 | 6.93 | 6.00 | 6.64 | 6.64 | -2.78% | 36,904 |
| Apr 4, 2025 | 6.71 | 6.83 | 6.48 | 6.83 | 6.83 | -10.72% | 26,852 |
| Apr 3, 2025 | 7.67 | 7.70 | 7.65 | 7.65 | 7.65 | 4.08% | 84,953 |
| Apr 2, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 52,787 |