TSX:MTRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.51	36.51	36.00	36.19	36.19	-2.87%	13,088
Jun 25, 2026	37.34	37.69	37.00	37.26	37.26	0.87%	5,035
Jun 24, 2026	37.10	37.18	36.65	36.94	36.94	-0.97%	4,190
Jun 23, 2026	37.63	37.78	37.00	37.30	37.30	-5.09%	17,629
Jun 22, 2026	38.87	39.30	38.80	39.30	39.30	1.47%	12,762
Jun 19, 2026	38.86	38.86	38.26	38.73	38.73	-0.44%	4,235
Jun 18, 2026	38.94	38.96	38.62	38.90	38.90	3.10%	10,067
Jun 17, 2026	37.59	38.30	37.59	37.73	37.73	0.88%	8,710
Jun 16, 2026	37.31	38.33	37.31	37.40	37.40	-0.29%	10,774
Jun 15, 2026	36.00	37.59	36.00	37.51	37.51	3.68%	9,201
Jun 12, 2026	36.07	36.25	35.80	36.18	36.18	1.06%	4,871
Jun 11, 2026	34.67	35.83	34.67	35.80	35.80	5.17%	5,618
Jun 10, 2026	35.07	35.17	33.99	34.04	34.04	-3.90%	9,512
Jun 9, 2026	36.41	36.48	34.49	35.42	35.42	-0.98%	10,315
Jun 8, 2026	36.30	36.30	35.77	35.77	35.77	0.93%	5,920
Jun 5, 2026	38.00	38.00	35.35	35.44	35.44	-6.59%	16,887
Jun 4, 2026	37.75	38.08	37.25	37.94	37.94	-0.42%	7,771
Jun 3, 2026	38.50	38.57	37.90	38.10	38.10	-0.60%	7,953
Jun 2, 2026	37.47	38.65	37.47	38.33	38.33	3.57%	22,310
Jun 1, 2026	36.60	37.09	36.25	37.01	37.01	0.46%	12,182
May 29, 2026	37.03	37.03	36.40	36.84	36.84	0.11%	15,889
May 28, 2026	36.75	37.07	36.46	36.80	36.80	-0.22%	10,709
May 27, 2026	37.23	37.46	36.51	36.88	36.88	-0.43%	12,772
May 26, 2026	36.95	37.09	36.79	37.04	37.04	1.26%	12,932
May 25, 2026	36.10	36.61	36.10	36.58	36.58	2.67%	6,774
May 22, 2026	35.65	35.83	35.49	35.63	35.63	1.11%	11,466
May 21, 2026	34.77	35.36	34.72	35.24	35.24	1.91%	6,589
May 20, 2026	34.55	34.78	34.20	34.58	34.58	1.56%	61,973
May 19, 2026	34.12	34.36	33.38	34.05	34.05	-4.43%	19,020
May 15, 2026	35.81	35.81	35.32	35.63	35.63	-3.86%	11,798
May 14, 2026	37.02	37.12	36.60	37.06	37.06	-0.08%	15,778
May 13, 2026	36.75	37.15	36.50	37.09	37.09	1.48%	13,558
May 12, 2026	36.55	36.55	35.77	36.55	36.55	-0.46%	11,380
May 11, 2026	35.97	36.87	35.97	36.72	36.72	2.00%	18,085
May 8, 2026	36.49	36.49	35.89	36.00	36.00	0.56%	6,137
May 7, 2026	37.09	37.09	35.52	35.80	35.80	-2.80%	13,897
May 6, 2026	36.52	36.83	36.20	36.83	36.83	3.17%	6,285
May 5, 2026	36.00	36.00	35.54	35.70	35.70	1.13%	10,508
May 4, 2026	35.83	35.95	35.30	35.30	35.30	-1.86%	12,236
May 1, 2026	35.76	36.46	35.76	35.97	35.97	0.42%	7,851
Apr 30, 2026	35.66	36.06	35.35	35.82	35.82	2.37%	8,238
Apr 29, 2026	35.15	35.18	34.70	34.99	34.99	0.17%	12,712
Apr 28, 2026	35.00	35.02	34.77	34.93	34.93	-1.99%	2,449
Apr 27, 2026	36.06	36.06	35.33	35.64	35.64	-1.82%	13,286
Apr 24, 2026	36.58	36.64	36.13	36.30	36.30	0.55%	11,615
Apr 23, 2026	36.30	36.66	35.80	36.10	36.10	-0.39%	9,934
Apr 22, 2026	35.95	36.26	35.83	36.24	36.24	3.34%	14,921
Apr 21, 2026	35.75	35.75	35.07	35.07	35.07	-1.04%	12,589
Apr 20, 2026	38.90	38.90	35.19	35.44	35.44	-0.67%	5,636
Apr 17, 2026	35.51	35.75	35.22	35.68	35.68	3.33%	9,519