Mattr Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.64	11.64	11.15	11.21	11.21	-3.20%	181,305
Feb 20, 2025	11.55	11.61	11.39	11.58	11.58	0.26%	172,928
Feb 19, 2025	11.70	11.70	11.55	11.55	11.55	-1.28%	133,431
Feb 18, 2025	11.65	11.91	11.55	11.70	11.70	0.86%	124,808
Feb 14, 2025	11.85	11.93	11.58	11.60	11.60	-1.61%	97,841
Feb 13, 2025	11.60	12.02	11.60	11.79	11.79	1.90%	227,646
Feb 12, 2025	11.91	12.03	11.53	11.57	11.57	-3.42%	284,300
Feb 11, 2025	11.87	12.07	11.87	11.98	11.98	0.08%	189,415
Feb 10, 2025	11.80	12.02	11.60	11.97	11.97	1.70%	156,200
Feb 7, 2025	11.72	11.80	11.66	11.77	11.77	0.68%	255,207
Feb 6, 2025	11.78	11.97	11.67	11.69	11.69	-0.26%	220,111
Feb 5, 2025	11.75	11.77	11.57	11.72	11.72	0.17%	276,235
Feb 4, 2025	11.33	11.81	11.33	11.70	11.70	3.54%	304,400
Feb 3, 2025	11.44	11.44	10.95	11.30	11.30	-3.25%	403,911
Jan 31, 2025	11.97	12.15	11.68	11.68	11.68	-2.99%	662,519
Jan 30, 2025	11.91	12.10	11.87	12.04	12.04	0.33%	231,110
Jan 29, 2025	11.98	12.18	11.83	12.00	12.00	-0.17%	162,114
Jan 28, 2025	12.29	12.33	11.95	12.02	12.02	-0.33%	160,800
Jan 27, 2025	12.05	12.09	11.63	12.06	12.06	-0.66%	224,439
Jan 24, 2025	12.03	12.26	12.03	12.14	12.14	0.66%	107,834
Jan 23, 2025	12.41	12.44	12.05	12.06	12.06	-2.19%	173,633
Jan 22, 2025	12.35	12.50	12.30	12.33	12.33	-0.56%	115,200
Jan 21, 2025	12.80	12.85	12.40	12.40	12.40	-3.43%	88,300
Jan 20, 2025	12.79	12.90	12.66	12.84	12.84	0.08%	75,532
Jan 17, 2025	12.75	12.99	12.69	12.83	12.83	1.10%	187,908
Jan 16, 2025	12.84	12.90	12.45	12.69	12.69	-1.70%	200,314
Jan 15, 2025	12.62	12.98	12.57	12.91	12.91	2.22%	167,700
Jan 14, 2025	12.49	12.68	12.30	12.63	12.63	1.94%	161,647
Jan 13, 2025	12.11	12.46	12.11	12.39	12.39	1.98%	202,809
Jan 10, 2025	12.35	12.35	12.00	12.15	12.15	-1.38%	202,100
Jan 9, 2025	12.29	12.55	12.29	12.32	12.32	0.08%	103,400
Jan 8, 2025	12.47	12.58	12.27	12.31	12.31	-1.28%	203,600
Jan 7, 2025	12.39	12.49	12.29	12.47	12.47	0.73%	171,747
Jan 6, 2025	12.85	12.98	12.37	12.38	12.38	-3.73%	256,100
Jan 3, 2025	12.64	12.86	12.62	12.86	12.86	2.31%	248,413
Jan 2, 2025	12.64	12.80	12.53	12.57	12.57	-0.55%	174,800
Dec 31, 2024	12.34	12.68	12.34	12.64	12.64	3.44%	297,017
Dec 30, 2024	12.40	12.47	12.13	12.22	12.22	-1.45%	219,200
Dec 27, 2024	12.47	12.50	12.19	12.40	12.40	-0.56%	360,246
Dec 24, 2024	12.32	12.55	12.32	12.47	12.47	1.05%	275,006
Dec 23, 2024	12.53	12.63	12.32	12.34	12.34	-1.59%	280,400
Dec 20, 2024	12.55	12.67	12.49	12.54	12.54	-1.26%	355,900
Dec 19, 2024	12.76	13.01	12.70	12.70	12.70	-0.24%	199,900
Dec 18, 2024	13.26	13.53	12.62	12.73	12.73	-3.63%	332,346
Dec 17, 2024	13.35	13.48	13.20	13.21	13.21	-1.64%	243,420
Dec 16, 2024	13.27	13.58	13.26	13.43	13.43	1.21%	249,600
Dec 13, 2024	13.71	13.80	13.23	13.27	13.27	-2.86%	220,804
Dec 12, 2024	13.61	13.82	13.44	13.66	13.66	-0.87%	209,328
Dec 11, 2024	13.67	13.86	13.46	13.78	13.78	2.00%	225,922
Dec 10, 2024	13.20	13.65	13.20	13.51	13.51	2.19%	168,715
Dec 9, 2024	13.50	13.69	13.20	13.22	13.22	-2.72%	344,726
Dec 6, 2024	13.88	14.07	13.59	13.59	13.59	-1.88%	288,900
Dec 5, 2024	13.64	13.98	13.53	13.85	13.85	1.02%	209,815
Dec 4, 2024	13.71	14.22	13.58	13.71	13.71	0.37%	362,700
Dec 3, 2024	13.13	13.80	12.85	13.66	13.66	4.27%	404,736
Dec 2, 2024	12.94	13.19	12.62	13.10	13.10	1.39%	421,900
Nov 29, 2024	12.85	12.92	12.75	12.92	12.92	0.08%	196,819
Nov 28, 2024	12.86	13.01	12.83	12.91	12.91	0.31%	148,927
Nov 27, 2024	13.01	13.13	12.85	12.87	12.87	-1.08%	288,100
Nov 26, 2024	13.11	13.28	12.99	13.01	13.01	-1.14%	275,103
Nov 25, 2024	13.50	13.58	13.14	13.16	13.16	-2.16%	677,400
Nov 22, 2024	13.59	13.77	13.44	13.45	13.45	-1.03%	252,917
Nov 21, 2024	13.57	14.05	13.53	13.59	13.59	0.67%	350,800
Nov 20, 2024	13.03	13.62	13.01	13.50	13.50	2.66%	299,234
Nov 19, 2024	13.03	13.32	13.00	13.15	13.15	-	203,633
Nov 18, 2024	13.38	13.48	12.93	13.15	13.15	-4.57%	431,832
Nov 15, 2024	13.84	14.20	13.61	13.78	13.78	-3.09%	555,910
Nov 14, 2024	15.18	15.50	13.90	14.22	14.22	-10.06%	1,007,900
Nov 13, 2024	16.25	16.37	15.67	15.81	15.81	-2.83%	463,849
Nov 12, 2024	16.10	16.48	15.96	16.27	16.27	1.06%	428,425
Nov 11, 2024	15.91	16.31	15.70	16.10	16.10	4.61%	1,089,646
Nov 8, 2024	14.10	16.57	14.09	15.39	15.39	17.57%	960,624
Nov 7, 2024	13.01	13.35	13.01	13.09	13.09	0.23%	276,500
Nov 6, 2024	12.75	13.15	12.71	13.06	13.06	3.90%	634,515
Nov 5, 2024	12.43	12.68	12.34	12.57	12.57	1.21%	534,410
Nov 4, 2024	12.20	12.54	12.20	12.42	12.42	2.64%	315,800
Nov 1, 2024	12.20	12.29	12.09	12.10	12.10	-0.41%	347,300
Oct 31, 2024	12.10	12.24	12.03	12.15	12.15	-	258,710
Oct 30, 2024	12.17	12.48	12.15	12.15	12.15	-0.25%	227,500
Oct 29, 2024	12.28	12.35	12.10	12.18	12.18	-1.46%	175,439
Oct 28, 2024	12.00	12.36	12.00	12.36	12.36	2.57%	373,600
Oct 25, 2024	12.10	12.30	12.04	12.05	12.05	-0.41%	207,600
Oct 24, 2024	12.21	12.26	12.05	12.10	12.10	-0.82%	341,800
Oct 23, 2024	12.21	12.38	12.10	12.20	12.20	0.49%	243,808
Oct 22, 2024	12.31	12.38	12.09	12.14	12.14	-1.54%	282,107
Oct 21, 2024	12.20	12.51	12.20	12.33	12.33	0.65%	355,300
Oct 18, 2024	12.30	12.33	12.14	12.25	12.25	-0.65%	285,800
Oct 17, 2024	12.50	12.55	12.31	12.33	12.33	-1.36%	439,818
Oct 16, 2024	12.51	12.69	12.36	12.50	12.50	0.16%	132,300
Oct 15, 2024	12.51	12.83	12.35	12.48	12.48	-0.32%	290,000
Oct 11, 2024	12.80	12.81	12.46	12.52	12.52	-1.73%	380,520
Oct 10, 2024	12.79	12.91	12.56	12.74	12.74	2.17%	429,905
Oct 9, 2024	12.47	12.95	12.44	12.47	12.47	-0.32%	433,400
Oct 8, 2024	13.76	13.76	12.39	12.51	12.51	-10.52%	863,207
Oct 7, 2024	14.52	14.74	13.88	13.98	13.98	-3.45%	518,400
Oct 4, 2024	14.33	14.58	14.25	14.48	14.48	2.04%	259,546
Oct 3, 2024	14.26	14.30	14.06	14.19	14.19	-0.35%	343,739
Oct 2, 2024	14.32	14.37	14.11	14.24	14.24	0.14%	111,900
Oct 1, 2024	14.10	14.24	13.98	14.22	14.22	0.28%	166,800
Sep 30, 2024	14.18	14.25	13.98	14.18	14.18	-	270,107