Mattr Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	12.65	12.91	12.62	12.84	12.84	0.94%	82,115
Jun 11, 2026	12.74	12.82	12.62	12.72	12.72	0.79%	81,189
Jun 10, 2026	13.09	13.20	12.59	12.62	12.62	-3.66%	158,710
Jun 9, 2026	13.35	13.40	13.09	13.10	13.10	-0.91%	162,333
Jun 8, 2026	13.11	13.40	13.02	13.22	13.22	1.61%	307,725
Jun 5, 2026	13.30	13.46	12.87	13.01	13.01	-3.49%	211,275
Jun 4, 2026	13.29	13.48	13.10	13.48	13.48	1.58%	304,353
Jun 3, 2026	12.95	13.49	12.95	13.27	13.27	2.16%	400,322
Jun 2, 2026	13.08	13.41	12.96	12.99	12.99	-0.84%	205,872
Jun 1, 2026	12.95	13.18	12.85	13.10	13.10	2.18%	157,562
May 29, 2026	12.66	12.97	12.64	12.82	12.82	0.16%	181,338
May 28, 2026	12.61	12.96	12.52	12.80	12.80	1.11%	129,885
May 27, 2026	12.84	12.84	12.53	12.66	12.66	-1.48%	170,112
May 26, 2026	12.52	12.87	12.52	12.85	12.85	2.88%	256,027
May 25, 2026	12.80	12.80	12.23	12.49	12.49	-2.42%	136,971
May 22, 2026	13.20	13.23	12.75	12.80	12.80	-2.44%	407,768
May 21, 2026	12.85	13.21	12.83	13.12	13.12	2.50%	452,836
May 20, 2026	12.75	12.88	12.61	12.80	12.80	1.27%	534,772
May 19, 2026	12.47	12.83	12.41	12.64	12.64	0.32%	437,838
May 15, 2026	12.13	12.71	11.65	12.60	12.60	6.33%	766,603
May 14, 2026	10.50	11.87	10.02	11.85	11.85	26.74%	1,451,065
May 13, 2026	9.48	9.53	9.22	9.35	9.35	-2.40%	263,414
May 12, 2026	9.53	9.64	9.45	9.58	9.58	0.52%	131,941
May 11, 2026	9.70	9.70	9.48	9.53	9.53	-0.31%	109,618
May 8, 2026	9.65	9.73	9.51	9.56	9.56	-1.24%	116,992
May 7, 2026	9.53	9.70	9.37	9.68	9.68	1.26%	157,267
May 6, 2026	9.53	9.57	9.43	9.56	9.56	-0.31%	96,405
May 5, 2026	9.65	9.68	9.52	9.59	9.59	-0.10%	34,062
May 4, 2026	9.59	9.64	9.46	9.60	9.60	0.73%	62,637
May 1, 2026	9.51	9.53	9.41	9.53	9.53	-	87,636
Apr 30, 2026	9.40	9.57	9.36	9.53	9.53	0.42%	94,137
Apr 29, 2026	9.44	9.54	9.38	9.49	9.49	-0.11%	145,293
Apr 28, 2026	9.59	9.65	9.45	9.50	9.50	-1.25%	60,358
Apr 27, 2026	9.74	9.77	9.51	9.62	9.62	-0.31%	57,678
Apr 24, 2026	9.64	9.68	9.37	9.65	9.65	0.73%	170,930
Apr 23, 2026	9.54	9.74	9.52	9.58	9.58	0.52%	115,528
Apr 22, 2026	9.40	9.63	9.40	9.53	9.53	1.28%	127,925
Apr 21, 2026	9.35	9.55	9.33	9.41	9.41	0.43%	117,592
Apr 20, 2026	9.28	9.44	9.20	9.37	9.37	0.11%	76,500
Apr 17, 2026	9.90	9.90	9.32	9.36	9.36	-4.29%	232,011
Apr 16, 2026	9.64	9.88	9.63	9.78	9.78	1.77%	276,046
Apr 15, 2026	9.53	9.68	9.44	9.61	9.61	-0.31%	209,789
Apr 14, 2026	9.14	9.68	9.00	9.64	9.64	4.67%	434,748
Apr 13, 2026	9.41	9.45	9.19	9.21	9.21	-2.13%	75,705
Apr 10, 2026	9.23	9.54	9.17	9.41	9.41	2.39%	226,182
Apr 9, 2026	9.22	9.23	9.05	9.19	9.19	-0.33%	209,639
Apr 8, 2026	9.01	9.23	9.00	9.22	9.22	2.44%	108,404
Apr 7, 2026	9.02	9.06	8.94	9.00	9.00	-0.44%	87,620
Apr 6, 2026	8.98	9.11	8.88	9.04	9.04	1.12%	82,646
Apr 2, 2026	8.86	9.10	8.85	8.94	8.94	-	87,963