Mattr Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 4, 2025	11.50	11.77	11.48	11.63	11.63	1.13%	250,100
Sep 3, 2025	11.49	11.66	11.38	11.50	11.50	-0.26%	186,800
Sep 2, 2025	11.29	11.55	11.29	11.53	11.53	0.52%	139,200
Aug 29, 2025	11.63	11.66	11.37	11.47	11.47	-0.61%	153,500
Aug 28, 2025	11.50	11.81	11.30	11.54	11.54	2.03%	238,829
Aug 27, 2025	11.07	11.41	11.02	11.31	11.31	1.62%	185,930
Aug 26, 2025	11.13	11.36	11.04	11.13	11.13	0.63%	269,900
Aug 25, 2025	11.14	11.47	11.00	11.06	11.06	-0.72%	372,202
Aug 22, 2025	10.94	11.28	10.77	11.14	11.14	3.63%	222,109
Aug 21, 2025	10.40	10.85	10.40	10.75	10.75	2.77%	198,000
Aug 20, 2025	10.64	10.83	10.44	10.46	10.46	-2.06%	202,000
Aug 19, 2025	10.98	11.27	10.68	10.68	10.68	-1.93%	378,400
Aug 18, 2025	10.29	11.00	10.29	10.89	10.89	6.66%	316,120
Aug 15, 2025	9.94	10.44	9.93	10.21	10.21	1.29%	566,900
Aug 14, 2025	10.98	11.19	9.83	10.08	10.08	-16.28%	902,144
Aug 13, 2025	12.02	12.37	11.98	12.04	12.04	-0.82%	685,611
Aug 12, 2025	11.95	12.18	11.93	12.14	12.14	1.34%	327,500
Aug 11, 2025	12.09	12.23	11.88	11.98	11.98	-1.24%	358,219
Aug 8, 2025	12.22	12.22	11.97	12.13	12.13	0.33%	255,900
Aug 7, 2025	12.45	12.61	12.00	12.09	12.09	-3.20%	257,400
Aug 6, 2025	12.74	12.74	12.29	12.49	12.49	-0.64%	108,200
Aug 5, 2025	12.12	12.62	12.05	12.57	12.57	2.86%	139,124
Aug 1, 2025	12.22	12.24	11.86	12.22	12.22	-0.57%	132,335
Jul 31, 2025	12.37	12.57	12.17	12.29	12.29	0.08%	272,600
Jul 30, 2025	12.54	12.54	12.21	12.28	12.28	-1.52%	162,500
Jul 29, 2025	12.79	12.79	12.39	12.47	12.47	-2.73%	174,035
Jul 28, 2025	12.36	12.83	12.36	12.82	12.82	3.72%	235,929
Jul 25, 2025	12.42	12.51	12.31	12.36	12.36	-0.56%	181,145
Jul 24, 2025	12.60	12.60	12.40	12.43	12.43	-0.48%	85,245
Jul 23, 2025	12.88	12.88	12.48	12.49	12.49	-2.12%	119,400
Jul 22, 2025	12.62	12.85	12.55	12.76	12.76	1.51%	206,223
Jul 21, 2025	12.90	12.90	12.55	12.57	12.57	-1.87%	66,600
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