Mattr Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	12.90	12.90	12.55	12.57	12.57	-1.87%	66,550
Jul 18, 2025	12.84	12.92	12.70	12.81	12.81	-0.31%	148,331
Jul 17, 2025	12.88	12.95	12.76	12.85	12.85	0.39%	190,600
Jul 16, 2025	12.63	12.92	12.63	12.80	12.80	0.87%	110,300
Jul 15, 2025	12.66	12.89	12.61	12.69	12.69	0.71%	252,200
Jul 14, 2025	12.53	12.69	12.40	12.60	12.60	0.80%	75,423
Jul 11, 2025	12.46	12.61	12.23	12.50	12.50	-0.24%	84,400
Jul 10, 2025	12.29	12.64	12.29	12.53	12.53	0.56%	52,732
Jul 9, 2025	12.66	12.79	12.41	12.46	12.46	-1.19%	96,849
Jul 8, 2025	12.58	12.90	12.56	12.61	12.61	0.16%	345,625
Jul 7, 2025	12.53	12.85	12.36	12.59	12.59	0.88%	275,100
Jul 4, 2025	12.54	12.69	12.40	12.48	12.48	-0.32%	70,400
Jul 3, 2025	12.58	12.69	12.29	12.52	12.52	-1.65%	241,600
Jul 2, 2025	12.19	12.88	12.15	12.73	12.73	6.00%	702,621
Jun 30, 2025	11.96	12.40	11.95	12.01	12.01	-0.17%	261,814
Jun 27, 2025	12.10	12.39	11.97	12.03	12.03	-0.66%	293,000
Jun 26, 2025	11.79	12.17	11.79	12.11	12.11	3.24%	303,501
Jun 25, 2025	11.80	11.85	11.65	11.73	11.73	-0.85%	156,800
Jun 24, 2025	11.35	12.08	11.35	11.83	11.83	4.60%	213,100
Jun 23, 2025	11.90	12.20	11.30	11.31	11.31	-5.12%	206,434
Jun 20, 2025	11.63	12.18	11.63	11.92	11.92	3.38%	290,116
Jun 19, 2025	11.60	11.72	11.47	11.53	11.53	-0.95%	76,809
Jun 18, 2025	11.40	11.73	11.40	11.64	11.64	2.19%	148,200
Jun 17, 2025	11.44	11.80	11.34	11.39	11.39	1.24%	181,900
Jun 16, 2025	11.57	11.71	10.98	11.25	11.25	-1.14%	145,046
Jun 13, 2025	11.26	11.49	10.99	11.38	11.38	1.52%	233,400
Jun 12, 2025	10.93	11.25	10.90	11.21	11.21	2.00%	458,020
Jun 11, 2025	10.73	11.02	10.68	10.99	10.99	2.52%	276,937
Jun 10, 2025	10.34	10.73	10.31	10.72	10.72	5.00%	212,400
Jun 9, 2025	9.93	10.26	9.85	10.21	10.21	3.76%	312,720
Jun 6, 2025	9.69	9.88	9.66	9.84	9.84	1.86%	88,927
Jun 5, 2025	9.85	10.05	9.65	9.66	9.66	-2.33%	111,903
Jun 4, 2025	9.81	9.93	9.70	9.89	9.89	0.61%	206,100
Jun 3, 2025	9.50	9.92	9.50	9.83	9.83	2.08%	277,500
Jun 2, 2025	9.51	9.67	9.40	9.63	9.63	2.01%	171,600
May 30, 2025	9.50	9.55	9.34	9.44	9.44	-1.56%	2,962,527
May 29, 2025	9.56	9.80	9.45	9.59	9.59	-1.13%	239,000
May 28, 2025	9.75	9.97	9.64	9.70	9.70	-	283,800
May 27, 2025	9.33	9.71	9.24	9.70	9.70	3.85%	167,100
May 26, 2025	9.54	9.64	9.32	9.34	9.34	-2.30%	122,442
May 23, 2025	9.04	9.57	9.04	9.56	9.56	5.05%	210,028
May 22, 2025	9.13	9.25	8.92	9.10	9.10	-0.98%	188,800
May 21, 2025	9.45	9.64	9.18	9.19	9.19	-2.65%	357,300
May 20, 2025	10.88	10.88	9.41	9.44	9.44	-5.51%	336,900
May 16, 2025	10.65	10.65	9.90	9.99	9.99	-3.57%	320,300
May 15, 2025	10.98	10.98	10.25	10.36	10.36	-7.83%	362,306
May 14, 2025	11.15	11.29	10.90	11.24	11.24	0.54%	548,000
May 13, 2025	10.91	11.24	10.91	11.18	11.18	2.10%	348,300
May 12, 2025	10.77	11.15	10.67	10.95	10.95	3.69%	396,200
May 9, 2025	10.31	10.67	10.31	10.56	10.56	2.03%	154,600