Mattr Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	19.64	20.06	19.31	19.45	19.45	-1.52%	155,168
Oct 30, 2026	20.48	20.48	19.66	19.75	19.75	-4.45%	152,832
Oct 29, 2026	20.68	20.68	20.42	20.67	20.67	0.19%	88,959
Oct 28, 2026	20.63	20.85	20.44	20.63	20.63	0.83%	97,948
Oct 27, 2026	20.88	20.88	20.43	20.46	20.46	-1.02%	72,674
Oct 26, 2026	20.58	21.04	20.58	20.67	20.67	0.19%	75,020
Oct 23, 2026	20.00	20.76	19.92	20.63	20.63	2.53%	119,696
Oct 22, 2026	21.08	21.08	20.08	20.12	20.12	-4.87%	165,290
Oct 21, 2026	21.29	21.39	20.95	21.15	21.15	-0.56%	148,384
Oct 20, 2026	21.45	21.64	21.18	21.27	21.27	-1.98%	213,621
Oct 19, 2026	21.59	21.77	21.39	21.70	21.70	-0.28%	145,826
Oct 16, 2026	22.14	22.14	21.59	21.76	21.76	-1.67%	180,874
Oct 15, 2026	21.91	22.18	21.39	22.13	22.13	0.27%	128,260
Oct 14, 2026	22.24	22.39	21.87	22.07	22.07	-0.94%	225,875
Oct 13, 2026	21.65	22.30	21.65	22.28	22.28	2.53%	293,582
Oct 9, 2026	21.70	22.20	21.70	21.73	21.73	0.88%	278,018
Oct 8, 2026	21.43	21.65	21.27	21.54	21.54	0.19%	147,180
Oct 7, 2026	21.60	21.69	21.21	21.50	21.50	-0.56%	359,167
Oct 6, 2026	21.35	21.77	21.21	21.62	21.62	1.22%	343,548
Oct 5, 2026	22.12	22.29	21.21	21.36	21.36	-4.47%	633,442
Oct 2, 2026	21.60	22.38	21.60	22.36	22.36	3.28%	672,873
Oct 1, 2026	21.44	21.68	21.16	21.65	21.65	0.74%	422,760
Sep 30, 2026	21.21	21.54	21.07	21.49	21.49	1.85%	208,658
Sep 29, 2026	20.84	21.21	20.63	21.10	21.10	1.54%	170,290
Sep 28, 2026	20.83	21.08	20.59	20.78	20.78	0.29%	176,840
Sep 25, 2026	21.08	21.45	20.45	20.72	20.72	-1.94%	357,085
Sep 24, 2026	21.22	21.40	20.89	21.13	21.13	-0.42%	361,042
Sep 23, 2026	21.53	21.91	21.18	21.22	21.22	-0.84%	376,451
Sep 22, 2026	20.99	21.59	20.81	21.40	21.40	2.79%	484,317
Sep 21, 2026	21.17	21.27	20.77	20.82	20.82	-1.19%	633,444
Sep 18, 2026	20.90	21.07	20.62	21.07	21.07	1.06%	375,240
Sep 17, 2026	20.85	21.11	20.82	20.85	20.85	0.39%	146,256
Sep 16, 2026	20.65	20.92	20.37	20.77	20.77	0.73%	325,171
Sep 15, 2026	20.31	20.63	20.26	20.62	20.62	1.08%	144,813
Sep 14, 2026	20.61	20.67	20.05	20.40	20.40	-0.97%	191,005
Sep 11, 2026	20.50	20.86	20.41	20.60	20.60	0.68%	172,194
Sep 10, 2026	20.09	20.90	19.99	20.46	20.46	1.14%	295,479
Sep 9, 2026	19.67	20.31	19.61	20.23	20.23	2.85%	449,578
Sep 8, 2026	19.30	19.90	19.27	19.67	19.67	1.92%	214,484
Sep 4, 2026	19.01	19.57	19.00	19.30	19.30	1.58%	194,946
Sep 3, 2026	18.57	19.29	18.09	19.00	19.00	1.33%	210,130
Sep 2, 2026	17.72	18.80	17.72	18.75	18.75	5.16%	262,020
Sep 1, 2026	17.98	18.04	17.52	17.83	17.83	-0.39%	99,809
Aug 31, 2026	17.83	18.21	17.77	17.90	17.90	0.39%	153,875
Aug 28, 2026	17.60	17.89	17.57	17.83	17.83	0.45%	220,327
Aug 27, 2026	17.59	17.99	17.46	17.75	17.75	1.72%	126,650
Aug 26, 2026	17.79	18.05	16.94	17.45	17.45	-2.24%	120,137
Aug 25, 2026	17.80	18.24	17.77	17.85	17.85	0.34%	147,067
Aug 24, 2026	18.06	18.20	17.75	17.79	17.79	-2.89%	112,273
Aug 21, 2026	17.75	18.41	17.69	18.32	18.32	3.33%	199,596