Mattr Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	12.84	13.20	12.84	13.09	-	2.35%	28,323
Jul 2, 2026	12.71	12.84	12.44	12.79	12.79	-0.62%	131,383
Jun 30, 2026	13.00	13.00	12.69	12.87	12.87	0.08%	152,921
Jun 29, 2026	12.68	12.89	12.58	12.86	12.86	1.66%	84,122
Jun 26, 2026	12.58	13.07	12.58	12.65	12.65	0.56%	96,943
Jun 25, 2026	12.54	12.70	12.45	12.58	12.58	-0.24%	66,703
Jun 24, 2026	12.30	12.61	12.19	12.61	12.61	2.52%	125,080
Jun 23, 2026	12.68	12.77	12.21	12.30	12.30	-3.98%	162,297
Jun 22, 2026	12.54	13.06	12.54	12.81	12.81	1.59%	72,361
Jun 19, 2026	12.34	12.64	12.33	12.61	12.61	0.96%	67,536
Jun 18, 2026	12.03	12.51	12.03	12.49	12.49	3.31%	110,644
Jun 17, 2026	12.32	12.43	12.04	12.09	12.09	-1.23%	88,524
Jun 16, 2026	12.45	12.70	12.21	12.24	12.24	-2.16%	91,581
Jun 15, 2026	12.76	12.78	12.51	12.51	12.51	-2.57%	86,362
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