Mattr Corp. (MTTRF)
OTCMKTS · Delayed Price · Currency is USD
6.74
-0.06 (-0.91%)
Feb 12, 2026, 2:26 PM EST
Mattr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.91% | 3,521 |
| Feb 6, 2026 | 6.77 | 6.80 | 6.77 | 6.80 | 6.80 | 0.59% | 10,017 |
| Feb 5, 2026 | 6.62 | 6.76 | 6.61 | 6.76 | 6.76 | 4.26% | 31,090 |
| Feb 4, 2026 | 6.45 | 6.48 | 6.45 | 6.48 | 6.48 | 2.92% | 1,602 |
| Feb 3, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | 6,754 |
| Feb 2, 2026 | 5.98 | 6.15 | 5.98 | 6.15 | 6.15 | 3.67% | 310 |
| Jan 29, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -2.56% | 15,715 |
| Jan 27, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 2.15% | 1,600 |
| Jan 23, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.68% | 5,747 |
| Jan 22, 2026 | 5.93 | 5.93 | 5.90 | 5.92 | 5.92 | 0.08% | 5,492 |
| Jan 21, 2026 | 5.91 | 5.92 | 5.91 | 5.92 | 5.92 | 0.80% | 16,069 |
| Jan 20, 2026 | 5.66 | 6.18 | 5.66 | 5.87 | 5.87 | -2.07% | 14,057 |
| Jan 16, 2026 | 5.95 | 6.01 | 5.95 | 5.99 | 5.99 | 0.37% | 5,009 |
| Jan 15, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.37% | 4,513 |
| Jan 14, 2026 | 5.99 | 6.05 | 5.99 | 6.05 | 6.05 | 1.05% | 9,338 |
| Jan 13, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.53% | 150 |
| Jan 12, 2026 | 5.72 | 5.90 | 5.72 | 5.90 | 5.90 | 3.80% | 3,422 |
| Jan 9, 2026 | 5.66 | 5.69 | 5.66 | 5.68 | 5.68 | 0.96% | 17,300 |
| Jan 7, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.32% | 4,781 |
| Jan 6, 2026 | 5.74 | 5.74 | 5.65 | 5.65 | 5.65 | -0.21% | 6,298 |
| Jan 5, 2026 | 5.48 | 5.67 | 5.48 | 5.66 | 5.66 | -2.21% | 712 |
| Jan 2, 2026 | 5.74 | 5.79 | 5.73 | 5.79 | 5.79 | 0.57% | 7,520 |
| Dec 31, 2025 | 5.64 | 5.76 | 5.64 | 5.76 | 5.76 | -0.43% | 18,050 |
| Dec 30, 2025 | 5.88 | 5.94 | 5.78 | 5.78 | 5.78 | -2.08% | 41,111 |
| Dec 29, 2025 | 5.87 | 5.90 | 5.87 | 5.90 | 5.90 | -0.79% | 7,040 |
| Dec 26, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | 1,500 |
| Dec 24, 2025 | 5.82 | 5.85 | 5.82 | 5.85 | 5.85 | 1.39% | 3,300 |
| Dec 23, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 1.91% | 4,947 |
| Dec 19, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.15% | 7,759 |
| Dec 18, 2025 | 5.77 | 5.77 | 5.73 | 5.73 | 5.73 | -1.92% | 9,401 |
| Dec 17, 2025 | 5.89 | 5.89 | 5.84 | 5.84 | 5.84 | 1.97% | 3,650 |
| Dec 16, 2025 | 5.71 | 5.73 | 5.71 | 5.73 | 5.73 | 1.76% | 21,963 |
| Dec 15, 2025 | 5.75 | 5.75 | 5.58 | 5.63 | 5.63 | 0.50% | 22,769 |
| Dec 12, 2025 | 5.70 | 5.70 | 5.55 | 5.60 | 5.60 | -1.41% | 24,425 |
| Dec 11, 2025 | 5.72 | 5.76 | 5.67 | 5.68 | 5.68 | 0.18% | 5,370 |
| Dec 10, 2025 | 5.61 | 5.70 | 5.61 | 5.67 | 5.67 | 1.61% | 20,413 |
| Dec 9, 2025 | 5.54 | 5.61 | 5.53 | 5.58 | 5.58 | 1.82% | 23,000 |
| Dec 8, 2025 | 5.56 | 5.56 | 5.48 | 5.48 | 5.48 | -1.26% | 27,629 |
| Dec 4, 2025 | 5.55 | 5.55 | 5.54 | 5.55 | 5.55 | 0.67% | 10,105 |
| Dec 3, 2025 | 5.18 | 5.56 | 5.18 | 5.51 | 5.51 | 1.16% | 55,826 |
| Nov 28, 2025 | 5.47 | 5.47 | 5.45 | 5.45 | 5.45 | -0.53% | 9,555 |
| Nov 26, 2025 | 5.50 | 5.52 | 5.48 | 5.48 | 5.48 | 0.53% | 29,200 |
| Nov 25, 2025 | 5.22 | 5.46 | 5.18 | 5.45 | 5.45 | 2.44% | 43,134 |
| Nov 24, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -4.59% | 12,600 |
| Nov 21, 2025 | 5.43 | 5.58 | 5.43 | 5.58 | 5.58 | 1.16% | 29,600 |
| Nov 20, 2025 | 5.49 | 5.51 | 5.49 | 5.51 | 5.51 | -0.68% | 3,795 |
| Nov 19, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -0.84% | 9,600 |
| Nov 18, 2025 | 5.56 | 5.60 | 5.55 | 5.60 | 5.60 | 1.58% | 43,022 |
| Nov 17, 2025 | 5.32 | 5.53 | 5.32 | 5.51 | 5.51 | -1.34% | 12,599 |
| Nov 14, 2025 | 5.65 | 5.65 | 5.47 | 5.59 | 5.59 | -1.85% | 97,527 |