MTTRY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.87	0.87	0.69	0.69	0.69	-20.63%	1,477
Aug 7, 2026	0.78	0.87	0.78	0.86	0.86	11.21%	7,219
Aug 6, 2026	0.66	0.78	0.66	0.78	0.78	-3.20%	1,028
Aug 5, 2026	0.73	0.80	0.73	0.80	0.80	-6.99%	956
Aug 4, 2026	0.72	0.86	0.72	0.86	0.86	6.04%	964
Aug 3, 2026	0.76	0.81	0.68	0.81	0.81	-13.81%	747
Jul 31, 2026	0.81	0.95	0.63	0.95	0.95	-5.50%	5,251
Jul 30, 2026	0.83	1.00	0.63	1.00	1.00	13.31%	13,933
Jul 29, 2026	0.82	0.92	0.82	0.88	0.88	-3.02%	9,242
Jul 28, 2026	0.73	1.12	0.64	0.91	0.91	12.35%	8,874
Jul 27, 2026	0.79	0.88	0.79	0.81	0.81	2.38%	7,395
Jul 24, 2026	0.70	0.79	0.70	0.79	0.79	-6.92%	1,718
Jul 23, 2026	0.78	0.85	0.78	0.85	0.85	3.66%	4,501
Jul 22, 2026	0.85	0.88	0.82	0.82	0.82	0.07%	14,243
Jul 21, 2026	0.76	0.83	0.67	0.82	0.82	2.43%	6,975
Jul 20, 2026	0.89	0.89	0.71	0.80	0.80	-5.97%	14,079
Jul 17, 2026	0.89	0.89	0.85	0.85	0.85	-2.45%	5,340
Jul 16, 2026	0.86	0.90	0.82	0.87	0.87	10.25%	18,075
Jul 15, 2026	0.58	0.79	0.58	0.79	0.79	2.33%	39,063
Jul 14, 2026	0.64	0.85	0.64	0.77	0.77	-0.41%	44,124
Jul 13, 2026	0.56	0.86	0.56	0.78	0.78	-5.34%	202,100
Jul 10, 2026	0.89	0.94	0.77	0.82	0.82	-6.39%	290,426
Jul 9, 2026	1.13	4.71	0.79	0.88	0.88	17.22%	1,214,088
Jul 8, 2026	0.77	0.77	0.73	0.75	0.75	-1.19%	4,112
Jul 7, 2026	1.28	1.28	0.76	0.76	0.76	-39.98%	3,107
Jul 6, 2026	0.63	1.26	0.63	1.26	1.26	94.96%	2,771
Jun 30, 2026	0.65	0.65	0.65	0.65	0.65	1.99%	114
Jun 26, 2026	0.63	0.63	0.63	0.63	0.63	-	337
Jun 25, 2026	0.63	0.63	0.63	0.63	0.63	-6.99%	100
Jun 3, 2026	0.68	0.68	0.68	0.68	0.68	2.01%	300
May 29, 2026	0.67	0.67	0.67	0.67	0.67	5.40%	118
May 22, 2026	0.63	0.63	0.63	0.63	0.63	-30.35%	835
May 4, 2026	0.91	0.91	0.91	0.91	0.91	-4.96%	1,018
Apr 30, 2026	0.96	0.96	0.96	0.96	0.96	1.99%	553
Apr 17, 2026	0.94	0.94	0.94	0.94	0.94	3.45%	176
Apr 15, 2026	0.91	0.91	0.91	0.91	0.91	-3.65%	999
Apr 14, 2026	0.94	0.94	0.94	0.94	0.94	2.47%	103
Apr 8, 2026	0.98	0.98	0.92	0.92	0.92	-4.70%	299
Mar 30, 2026	0.96	0.96	0.96	0.96	0.96	29.99%	505
Mar 27, 2026	0.74	0.74	0.74	0.74	0.74	-26.52%	259
Mar 26, 2026	0.79	1.01	0.79	1.01	1.01	9.16%	2,550
Mar 19, 2026	0.93	0.93	0.93	0.93	0.93	2.21%	111
Mar 18, 2026	0.91	0.91	0.91	0.91	0.91	-6.70%	328
Mar 17, 2026	0.96	0.97	0.96	0.97	0.97	0.62%	5,015
Mar 13, 2026	0.96	0.96	0.96	0.96	0.96	5.18%	2,003
Mar 12, 2026	1.01	1.01	0.92	0.92	0.92	10.42%	11,927
Mar 11, 2026	0.83	0.83	0.83	0.83	0.83	-20.19%	1,100
Mar 9, 2026	1.04	1.04	1.04	1.04	1.04	11.23%	1,073
Mar 6, 2026	0.94	0.94	0.94	0.94	0.94	-11.79%	1,056
Mar 5, 2026	1.25	1.25	1.04	1.06	1.06	13.37%	18,928