Mattr Corp. (MTTRF)
OTCMKTS · Delayed Price · Currency is USD
13.35
+0.13 (0.98%)
Aug 11, 2026, 11:52 AM EST
MTTRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.98% | 7,261 |
| Aug 10, 2026 | 13.00 | 13.22 | 13.00 | 13.22 | 13.22 | 0.34% | 14,039 |
| Aug 7, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 3.01% | 423 |
| Aug 6, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 3.31% | 6,224 |
| Aug 4, 2026 | 12.14 | 12.40 | 12.14 | 12.38 | 12.38 | 0.90% | 2,721 |
| Jul 31, 2026 | 12.27 | 12.27 | 12.26 | 12.27 | 12.27 | -1.31% | 611 |
| Jul 30, 2026 | 12.45 | 12.48 | 12.43 | 12.43 | 12.43 | 3.65% | 18,335 |
| Jul 29, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.55% | 888 |
| Jul 28, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.54% | 2,391 |
| Jul 27, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -2.93% | 9,490 |
| Jul 24, 2026 | 12.68 | 12.68 | 12.62 | 12.62 | 12.62 | -0.32% | 12,975 |
| Jul 23, 2026 | 12.76 | 12.76 | 12.66 | 12.66 | 12.66 | -1.33% | 33,562 |
| Jul 22, 2026 | 12.00 | 12.83 | 12.00 | 12.83 | 12.83 | -0.48% | 5,282 |
| Jul 21, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -3.39% | 32,559 |
| Jul 20, 2026 | 13.35 | 13.35 | 13.34 | 13.35 | 13.35 | 1.79% | 3,742 |
| Jul 17, 2026 | 13.11 | 13.15 | 13.11 | 13.11 | 13.11 | 0.61% | 9,616 |
| Jul 15, 2026 | 12.73 | 13.03 | 12.72 | 13.03 | 13.03 | 6.80% | 67,961 |
| Jul 14, 2026 | 11.25 | 12.51 | 11.25 | 12.20 | 12.20 | 23.91% | 49,437 |
| Jul 13, 2026 | 9.62 | 9.85 | 9.62 | 9.85 | 9.85 | 2.46% | 13,345 |
| Jul 10, 2026 | 9.70 | 9.70 | 9.61 | 9.61 | 9.61 | 0.11% | 11,817 |
| Jul 9, 2026 | 9.50 | 9.71 | 9.50 | 9.60 | 9.60 | 2.61% | 353,977 |
| Jul 6, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 3.79% | 7,146 |
| Jul 2, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.15% | 11,825 |
| Jun 30, 2026 | 8.99 | 9.00 | 8.99 | 9.00 | 9.00 | -0.52% | 14,559 |
| Jun 29, 2026 | 8.90 | 9.05 | 8.88 | 9.05 | 9.05 | 1.42% | 17,452 |
| Jun 26, 2026 | 8.94 | 8.96 | 8.92 | 8.92 | 8.92 | 3.16% | 21,463 |
| Jun 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.30% | 340 |
| Jun 22, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.77% | 2,357 |
| Jun 18, 2026 | 8.60 | 8.80 | 8.60 | 8.78 | 8.78 | 0.25% | 19,515 |
| Jun 17, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.79% | 1,509 |
| Jun 16, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.76% | 12,545 |
| Jun 11, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -3.81% | 11,919 |
| Jun 9, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.63% | 24,092 |
| Jun 8, 2026 | 9.48 | 9.50 | 9.48 | 9.50 | 9.50 | 2.26% | 46,390 |
| Jun 5, 2026 | 9.34 | 9.34 | 9.29 | 9.29 | 9.29 | -2.21% | 25,775 |
| Jun 4, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | 25,385 |
| Jun 3, 2026 | 9.38 | 9.70 | 9.38 | 9.55 | 9.55 | -1.44% | 57,666 |
| Jun 2, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 2.49% | 8,952 |
| Jun 1, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 1.01% | 8,750 |
| May 29, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.25% | 18,491 |
| May 28, 2026 | 9.25 | 9.25 | 9.24 | 9.24 | 9.24 | 1.11% | 627 |
| May 27, 2026 | 8.60 | 9.18 | 8.60 | 9.14 | 9.14 | -0.78% | 13,552 |
| May 26, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.59% | 170 |
| May 22, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -2.80% | 44,352 |
| May 21, 2026 | 9.42 | 9.54 | 9.34 | 9.54 | 9.54 | 3.00% | 34,428 |
| May 20, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 1.20% | 52,143 |
| May 19, 2026 | 9.27 | 9.27 | 9.10 | 9.15 | 9.15 | 12.13% | 87,339 |
| May 18, 2026 | 8.66 | 8.66 | 8.16 | 8.16 | 8.16 | -8.67% | 1,385 |
| May 15, 2026 | 8.93 | 8.94 | 8.84 | 8.94 | 8.93 | 8.83% | 144,197 |
| May 14, 2026 | 7.37 | 8.33 | 7.08 | 8.21 | 8.21 | 20.38% | 319,705 |