Mattr Corp. (MTTRF)
OTCMKTS · Delayed Price · Currency is USD
6.43
-0.02 (-0.35%)
At close: Mar 27, 2026
MTTRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.49 | 6.49 | 6.41 | 6.43 | 6.43 | -0.36% | 70,076 |
| Mar 26, 2026 | 6.48 | 6.48 | 6.45 | 6.45 | 6.45 | -2.15% | 20,812 |
| Mar 25, 2026 | 6.50 | 6.59 | 6.49 | 6.59 | 6.59 | 2.25% | 4,404 |
| Mar 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.85% | 6,542 |
| Mar 23, 2026 | 6.47 | 6.50 | 6.47 | 6.50 | 6.50 | 0.70% | 4,520 |
| Mar 20, 2026 | 6.39 | 6.46 | 6.39 | 6.46 | 6.46 | -3.08% | 8,353 |
| Mar 19, 2026 | 6.57 | 6.66 | 6.57 | 6.66 | 6.66 | -0.60% | 3,786 |
| Mar 18, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.08% | 4,071 |
| Mar 17, 2026 | 6.64 | 6.74 | 6.50 | 6.50 | 6.50 | -1.98% | 11,200 |
| Mar 16, 2026 | 6.60 | 6.66 | 6.56 | 6.63 | 6.63 | 3.01% | 5,986 |
| Mar 13, 2026 | 6.60 | 7.13 | 6.44 | 6.44 | 6.44 | 6.93% | 40,419 |
| Mar 12, 2026 | 6.01 | 6.02 | 6.01 | 6.02 | 6.02 | -1.05% | 14,626 |
| Mar 11, 2026 | 6.09 | 6.09 | 6.05 | 6.08 | 6.08 | -0.75% | 9,121 |
| Mar 10, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 2.17% | 8,760 |
| Mar 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 271 |
| Mar 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 12,901 |
| Mar 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.32% | 4,188 |
| Mar 4, 2026 | 6.11 | 6.11 | 6.08 | 6.08 | 6.08 | 0.23% | 2,944 |
| Mar 3, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -2.13% | 5,535 |
| Mar 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.77% | 17,386 |
| Feb 26, 2026 | 6.26 | 6.34 | 6.26 | 6.31 | 6.31 | -2.34% | 4,950 |
| Feb 24, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 1.49% | 12,235 |
| Feb 23, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -2.66% | 14,809 |
| Feb 17, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -2.94% | 2,073 |
| 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 |