Mattr Corp. (MTTRF)
OTCMKTS · Delayed Price · Currency is USD
9.55
-0.14 (-1.44%)
Jun 3, 2026, 3:59 PM EST
MTTRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 6.75 | 6.82 | 6.75 | 6.82 | 6.82 | -1.27% | 16,022 |
| May 12, 2026 | 6.98 | 6.98 | 6.91 | 6.91 | 6.91 | -1.60% | 13,490 |
| May 8, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.45% | 6,406 |
| May 7, 2026 | 6.90 | 6.92 | 6.90 | 6.92 | 6.92 | -1.11% | 9,497 |
| May 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.26% | 1,055 |
| May 1, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 1.31% | 5,005 |
| Apr 29, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -2.27% | 12,798 |
| Apr 28, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 3,207 |
| Apr 27, 2026 | 7.13 | 7.13 | 7.00 | 7.00 | 7.00 | -0.05% | 6,501 |
| Apr 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.34% | 13,954 |
| Apr 23, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.72% | 3,259 |
| Apr 22, 2026 | 6.90 | 6.93 | 6.90 | 6.93 | 6.93 | 0.96% | 856 |
| Apr 21, 2026 | 6.93 | 6.99 | 6.86 | 6.86 | 6.86 | 0.50% | 21,634 |
| Apr 20, 2026 | 6.84 | 6.84 | 6.83 | 6.83 | 6.83 | -4.61% | 605 |
| Apr 16, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 2.58% | 17,502 |
| Apr 15, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 3.25% | 11,627 |
| Apr 14, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.90% | 24,483 |
| Apr 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | 24,031 |
| Apr 10, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.51% | 49,194 |
| Apr 9, 2026 | 6.66 | 6.66 | 6.59 | 6.65 | 6.65 | 7.60% | 59,195 |
| Apr 8, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -4.30% | 3,580 |
| Apr 7, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.68% | 2,382 |
| Apr 6, 2026 | 6.51 | 6.51 | 6.50 | 6.50 | 6.50 | 1.59% | 10,111 |
| Apr 1, 2026 | 6.42 | 6.42 | 6.40 | 6.40 | 6.40 | -0.81% | 15,581 |
| Mar 31, 2026 | 6.51 | 6.52 | 6.45 | 6.45 | 6.45 | -0.42% | 23,666 |
| Mar 30, 2026 | 6.50 | 6.50 | 6.48 | 6.48 | 6.48 | 0.85% | 3,035 |
| Mar 27, 2026 | 6.49 | 6.49 | 6.41 | 6.43 | 6.43 | -0.35% | 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% | 25,786 |
| Mar 16, 2026 | 6.60 | 6.66 | 6.56 | 6.63 | 6.63 | 3.02% | 5,986 |