TSX:MTRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	13,600
May 12, 2026	36.55	36.55	35.77	36.55	36.55	-0.46%	11,400
May 11, 2026	35.97	36.87	35.97	36.72	36.72	2.00%	18,100
May 8, 2026	36.49	36.49	35.89	36.00	36.00	0.56%	6,100
May 7, 2026	37.09	37.09	35.52	35.80	35.80	-2.80%	13,900
May 6, 2026	36.52	36.83	36.20	36.83	36.83	3.17%	6,300
May 5, 2026	36.00	36.00	35.54	35.70	35.70	1.13%	10,500
May 4, 2026	35.83	35.95	35.30	35.30	35.30	-1.86%	12,200
May 1, 2026	35.76	36.46	35.76	35.97	35.97	0.42%	7,900
Apr 30, 2026	35.66	36.06	35.35	35.82	35.82	2.37%	8,200
Apr 29, 2026	35.15	35.18	34.70	34.99	34.99	0.17%	12,700
Apr 28, 2026	35.00	35.02	34.77	34.93	34.93	-1.99%	2,400
Apr 27, 2026	36.06	36.06	35.33	35.64	35.64	-1.82%	13,300
Apr 24, 2026	36.58	36.64	36.13	36.30	36.30	0.55%	11,600
Apr 23, 2026	36.30	36.66	35.80	36.10	36.10	-0.39%	9,900
Apr 22, 2026	35.95	36.26	35.83	36.24	36.24	3.34%	14,900
Apr 21, 2026	35.75	35.75	35.07	35.07	35.07	-1.04%	12,600
Apr 20, 2026	38.90	38.90	35.19	35.44	35.44	-0.67%	5,600
Apr 17, 2026	35.51	35.75	35.22	35.68	35.68	3.33%	9,500
Apr 16, 2026	35.02	35.02	34.45	34.53	34.53	-0.12%	3,700
Apr 15, 2026	35.04	35.04	34.55	34.57	34.57	-1.17%	7,800
Apr 14, 2026	34.63	35.29	34.56	34.98	34.98	1.36%	12,800
Apr 13, 2026	34.20	34.74	33.98	34.51	34.51	0.91%	11,000
Apr 10, 2026	34.23	34.37	34.10	34.20	34.20	1.39%	3,200
Apr 9, 2026	33.35	33.73	33.09	33.73	33.73	0.81%	4,300
Apr 8, 2026	33.66	33.70	33.21	33.46	33.46	7.07%	8,500
Apr 7, 2026	31.01	31.53	30.90	31.25	31.25	-0.32%	7,600
Apr 6, 2026	31.53	31.53	31.00	31.35	31.35	0.26%	4,400
Apr 2, 2026	30.66	31.32	30.66	31.27	31.27	-1.48%	3,100
Apr 1, 2026	31.54	31.75	31.25	31.74	31.74	3.22%	7,700
Mar 31, 2026	30.07	30.80	29.99	30.75	30.75	4.95%	3,000
Mar 30, 2026	30.31	30.31	29.30	29.30	29.30	-1.94%	3,900
Mar 27, 2026	29.98	30.21	29.50	29.88	29.88	-1.39%	20,800
Mar 26, 2026	31.10	31.10	30.30	30.30	30.30	-4.96%	13,800
Mar 25, 2026	31.39	31.98	31.39	31.88	31.88	3.47%	9,100
Mar 24, 2026	30.01	30.81	30.01	30.81	30.81	1.15%	6,800
Mar 23, 2026	30.33	30.78	30.24	30.46	30.46	4.71%	8,000
Mar 20, 2026	30.00	30.00	29.09	29.09	29.09	-4.65%	6,000
Mar 19, 2026	29.93	30.51	29.63	30.51	30.51	-0.20%	7,700
Mar 18, 2026	31.03	31.03	30.57	30.57	30.57	-1.67%	5,800
Mar 17, 2026	31.20	31.20	30.90	31.09	31.09	0.88%	6,300
Mar 16, 2026	30.40	30.90	30.40	30.82	30.82	1.31%	5,600
Mar 13, 2026	31.32	31.32	30.42	30.42	30.42	-1.59%	6,200
Mar 12, 2026	30.91	31.11	30.67	30.91	30.91	-2.28%	18,900
Mar 11, 2026	31.86	31.86	31.40	31.63	31.63	-0.28%	8,700
Mar 10, 2026	31.61	32.07	31.46	31.72	31.72	1.86%	5,756
Mar 9, 2026	29.85	31.15	29.54	31.14	31.14	2.91%	13,896
Mar 6, 2026	31.60	31.60	30.26	30.26	30.26	-3.63%	13,200
Mar 5, 2026	32.03	32.03	31.15	31.40	31.40	-2.27%	12,200