Mattr Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	8.00	8.08	7.60	7.85	7.85	-3.09%	768,915
Nov 13, 2025	9.77	9.77	7.96	8.10	8.10	-21.36%	3,364,100
Nov 12, 2025	10.25	10.43	10.08	10.30	10.30	-0.77%	264,620
Nov 11, 2025	10.23	10.45	10.23	10.38	10.38	0.97%	119,700
Nov 10, 2025	10.38	10.50	10.17	10.28	10.28	0.29%	108,742
Nov 7, 2025	10.46	10.46	10.10	10.25	10.25	-1.91%	291,700
Nov 6, 2025	10.29	10.58	10.29	10.45	10.45	0.29%	158,704
Nov 5, 2025	10.47	10.63	10.32	10.42	10.42	0.19%	110,929
Nov 4, 2025	10.86	10.86	10.36	10.40	10.40	-3.61%	76,400
Nov 3, 2025	11.03	11.03	10.66	10.79	10.79	-1.37%	66,700
Oct 31, 2025	10.76	10.97	10.70	10.94	10.94	1.58%	82,200
Oct 30, 2025	11.02	11.04	10.77	10.77	10.77	-3.49%	97,300
Oct 29, 2025	11.16	11.26	11.05	11.16	11.16	-	111,918
Oct 28, 2025	10.96	11.18	10.81	11.16	11.16	1.55%	121,400
Oct 27, 2025	11.19	11.21	10.81	10.99	10.99	-1.79%	92,248
Oct 24, 2025	11.25	11.40	11.16	11.19	11.19	-0.53%	135,000
Oct 23, 2025	10.82	11.30	10.82	11.25	11.25	3.88%	147,603
Oct 22, 2025	10.69	10.89	10.69	10.83	10.83	0.93%	114,916
Oct 21, 2025	10.75	10.84	10.57	10.73	10.73	0.37%	59,200
Oct 20, 2025	10.44	10.74	10.44	10.69	10.69	1.71%	107,026
Oct 17, 2025	10.44	10.51	10.33	10.51	10.51	0.77%	136,613
Oct 16, 2025	10.55	10.65	10.26	10.43	10.43	-1.32%	134,217
Oct 15, 2025	10.27	10.74	10.27	10.57	10.57	3.32%	214,500
Oct 14, 2025	10.11	10.29	10.11	10.23	10.23	1.19%	333,200
Oct 10, 2025	10.35	10.36	10.06	10.11	10.11	-2.60%	487,300
Oct 9, 2025	10.62	10.65	10.37	10.38	10.38	-2.35%	364,100
Oct 8, 2025	10.70	10.83	10.52	10.63	10.63	-1.67%	363,210
Oct 7, 2025	11.02	11.15	10.47	10.81	10.81	-3.65%	1,006,500
Oct 6, 2025	11.26	11.44	11.09	11.22	11.22	0.18%	149,500
Oct 3, 2025	10.96	11.24	10.93	11.20	11.20	2.56%	100,800
Oct 2, 2025	10.88	10.95	10.79	10.92	10.92	1.30%	84,607
Oct 1, 2025	10.66	10.93	10.58	10.78	10.78	0.56%	157,200
Sep 30, 2025	10.83	10.83	10.61	10.72	10.72	-	165,346
Sep 29, 2025	10.96	11.07	10.70	10.72	10.72	-1.65%	383,000
Sep 26, 2025	10.88	10.95	10.76	10.90	10.90	0.18%	195,941
Sep 25, 2025	10.81	10.88	10.58	10.88	10.88	-0.46%	305,400
Sep 24, 2025	11.21	11.36	10.89	10.93	10.93	-1.44%	331,600
Sep 23, 2025	10.96	11.17	10.96	11.09	11.09	0.73%	292,700
Sep 22, 2025	11.20	11.20	10.90	11.01	11.01	-0.90%	301,344
Sep 19, 2025	11.23	11.35	11.11	11.11	11.11	-1.68%	263,200
Sep 18, 2025	11.37	11.37	11.21	11.30	11.30	-0.09%	112,000
Sep 17, 2025	11.44	11.62	11.28	11.31	11.31	-0.96%	252,542
Sep 16, 2025	11.40	11.54	11.33	11.42	11.42	-0.35%	387,606
Sep 15, 2025	11.55	11.55	11.34	11.46	11.46	-1.21%	214,448
Sep 12, 2025	11.73	11.74	11.50	11.60	11.60	-0.51%	142,000
Sep 11, 2025	11.65	11.77	11.63	11.66	11.66	0.17%	355,300
Sep 10, 2025	11.67	12.04	11.58	11.64	11.64	1.22%	371,412
Sep 9, 2025	11.67	11.82	11.44	11.50	11.50	-1.54%	262,300
Sep 8, 2025	11.55	11.72	11.40	11.68	11.68	0.78%	296,933
Sep 5, 2025	11.78	11.78	11.39	11.59	11.59	-0.34%	141,503