Mattr Corp. (TSX:MATR)
11.59
-0.04 (-0.34%)
Sep 5, 2025, 4:00 PM EDT
Mattr Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |