Mattr Corp. (TSX:MATR)
Canada · Delayed Price · Currency is CAD 12.45
-0.36 (-2.77%)
May 25, 2026, 12:39 PM EST
Mattr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 9.06 | 9.11 | 8.75 | 8.94 | 8.94 | -1.76% | 127,123 |
| Mar 31, 2026 | 9.04 | 9.21 | 8.90 | 9.10 | 9.10 | 2.36% | 221,508 |
| Mar 30, 2026 | 9.03 | 9.12 | 8.76 | 8.89 | 8.89 | -0.78% | 217,316 |
| Mar 27, 2026 | 8.80 | 9.09 | 8.78 | 8.96 | 8.96 | 1.13% | 133,440 |
| Mar 26, 2026 | 8.92 | 9.05 | 8.82 | 8.86 | 8.86 | -2.53% | 127,419 |
| Mar 25, 2026 | 8.89 | 9.15 | 8.81 | 9.09 | 9.09 | 2.48% | 94,399 |
| Mar 24, 2026 | 8.95 | 9.08 | 8.83 | 8.87 | 8.87 | -0.22% | 78,944 |
| Mar 23, 2026 | 8.85 | 9.07 | 8.79 | 8.89 | 8.89 | -0.34% | 69,534 |
| Mar 20, 2026 | 9.11 | 9.11 | 8.78 | 8.92 | 8.92 | -1.22% | 119,845 |
| Mar 19, 2026 | 8.98 | 9.14 | 8.93 | 9.03 | 9.03 | 0.22% | 128,860 |
| Mar 18, 2026 | 8.97 | 9.30 | 8.97 | 9.01 | 9.01 | 0.67% | 158,765 |
| Mar 17, 2026 | 9.10 | 9.23 | 8.80 | 8.95 | 8.95 | -1.21% | 131,066 |
| Mar 16, 2026 | 8.84 | 9.14 | 8.73 | 9.06 | 9.06 | 2.26% | 246,053 |
| Mar 13, 2026 | 8.86 | 9.87 | 8.73 | 8.86 | 8.86 | 8.18% | 493,974 |
| Mar 12, 2026 | 8.19 | 8.24 | 8.12 | 8.19 | 8.19 | -0.85% | 266,258 |