Mattr Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	21.53	21.91	21.18	21.22	-	-0.84%	375,139
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
Aug 20, 2026	18.98	19.08	17.52	17.73	17.73	-6.64%	190,394
Aug 19, 2026	18.90	18.99	18.37	18.99	18.99	1.01%	222,058
Aug 18, 2026	19.46	19.50	18.64	18.80	18.80	-3.39%	259,341
Aug 17, 2026	19.35	19.66	19.00	19.46	19.46	0.26%	387,597
Aug 14, 2026	17.92	19.44	17.92	19.41	19.41	8.80%	606,503
Aug 13, 2026	18.50	18.56	15.44	17.84	17.84	-5.56%	791,760
Aug 12, 2026	18.72	19.00	18.60	18.89	18.89	0.59%	170,173
Aug 11, 2026	18.59	18.95	18.26	18.78	18.78	2.18%	269,792
Aug 10, 2026	18.18	18.52	18.03	18.38	18.38	0.93%	386,702
Aug 7, 2026	17.80	18.36	17.65	18.21	18.21	1.79%	374,010
Aug 6, 2026	17.69	18.30	17.60	17.89	17.89	0.68%	511,307
Aug 5, 2026	17.46	17.90	17.36	17.77	17.77	1.78%	212,203
Aug 4, 2026	17.13	17.63	17.03	17.46	17.46	1.63%	418,001
Jul 31, 2026	17.23	17.40	16.99	17.18	17.18	-0.29%	156,061
Jul 30, 2026	16.90	17.55	16.90	17.23	17.23	1.95%	158,843
Jul 29, 2026	17.45	17.48	16.72	16.90	16.90	-3.43%	551,923
Jul 28, 2026	17.18	17.55	17.11	17.50	17.50	0.57%	330,422
Jul 27, 2026	17.90	17.90	17.24	17.40	17.40	-2.30%	200,838
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