Mattr Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	17.90	18.29	17.66	17.81	17.81	0.06%	322,112
Jul 23, 2026	17.97	18.15	17.76	17.80	17.80	-0.67%	610,251
Jul 22, 2026	18.03	18.09	17.80	17.92	17.92	-0.22%	213,950
Jul 21, 2026	18.42	18.56	17.90	17.96	17.96	-2.50%	230,266
Jul 20, 2026	18.40	19.00	18.34	18.42	18.42	0.71%	220,111
Jul 17, 2026	18.32	18.62	18.16	18.29	18.29	-1.83%	303,318
Jul 16, 2026	18.21	19.17	18.10	18.63	18.63	2.14%	627,167
Jul 15, 2026	17.62	18.33	17.00	18.24	18.24	6.85%	710,267
Jul 14, 2026	16.01	18.28	16.01	17.07	17.07	22.63%	922,202
Jul 13, 2026	13.63	13.97	13.39	13.92	13.92	2.13%	162,608
Jul 10, 2026	13.74	13.77	13.56	13.63	13.63	-0.29%	188,454
Jul 9, 2026	13.37	13.83	13.29	13.67	13.67	2.09%	133,957
Jul 8, 2026	13.09	13.39	13.09	13.39	13.39	1.59%	166,436
Jul 7, 2026	13.21	13.42	12.97	13.18	13.18	-0.30%	125,817
Jul 6, 2026	13.26	13.48	13.14	13.22	13.22	-1.27%	85,375
Jul 3, 2026	12.84	13.40	12.84	13.39	13.39	4.69%	106,928
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