Mattr Corp. (MTTRF)
OTCMKTS · Delayed Price · Currency is USD
9.26
+0.02 (0.22%)
Jul 16, 2025, 9:30 AM EDT
Mattr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.76% | 657 |
| Jul 14, 2025 | 9.33 | 9.33 | 9.10 | 9.17 | 9.17 | 0.33% | 2,174 |
| Jul 11, 2025 | 9.05 | 9.14 | 9.05 | 9.14 | 9.14 | -1.19% | 8,272 |
| Jul 10, 2025 | 9.00 | 9.25 | 9.00 | 9.25 | 9.25 | 1.68% | 4,979 |
| Jul 9, 2025 | 9.18 | 9.18 | 9.10 | 9.10 | 9.10 | -1.87% | 36,348 |
| Jul 8, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 1.90% | 39,444 |
| Jul 7, 2025 | 9.35 | 9.35 | 9.10 | 9.10 | 9.10 | -2.29% | 9,303 |
| Jul 3, 2025 | 9.13 | 9.31 | 9.13 | 9.31 | 9.31 | 4.02% | 16,931 |
| Jul 2, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 5,500 |
| Jul 1, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.59% | 10,020 |
| Jun 30, 2025 | 8.84 | 8.85 | 8.81 | 8.81 | 8.81 | 0.27% | 5,626 |
| Jun 27, 2025 | 8.83 | 9.04 | 8.74 | 8.79 | 8.79 | -1.39% | 35,436 |
| Jun 26, 2025 | 8.72 | 8.91 | 8.72 | 8.91 | 8.91 | 3.73% | 50,257 |
| Jun 25, 2025 | 8.65 | 8.65 | 8.52 | 8.59 | 8.59 | -0.69% | 9,679 |
| Jun 24, 2025 | 8.43 | 8.79 | 8.43 | 8.65 | 8.65 | 4.34% | 19,700 |
| Jun 23, 2025 | 8.68 | 8.68 | 8.29 | 8.29 | 8.29 | -4.22% | 32,103 |
| Jun 20, 2025 | 8.67 | 8.78 | 8.63 | 8.66 | 8.66 | 2.06% | 8,380 |
| Jun 18, 2025 | 8.51 | 8.51 | 8.48 | 8.48 | 8.48 | 0.71% | 9,771 |
| Jun 17, 2025 | 8.46 | 8.66 | 8.42 | 8.42 | 8.42 | 2.05% | 3,050 |
| Jun 16, 2025 | 8.49 | 8.49 | 8.23 | 8.25 | 8.25 | -1.54% | 19,506 |
| Jun 13, 2025 | 8.29 | 8.38 | 8.19 | 8.38 | 8.38 | 1.95% | 12,334 |
| 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 |