TSX:MTRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	30.91	31.46	30.91	31.40	31.40	-0.70%	1,737
Nov 11, 2026	31.78	31.90	31.37	31.62	31.62	3.10%	1,226
Nov 10, 2026	30.50	30.67	30.38	30.67	30.67	-1.00%	2,835
Nov 9, 2026	29.11	30.98	29.11	30.98	30.98	6.42%	9,946
Nov 6, 2026	28.81	29.19	28.63	29.11	29.11	3.56%	10,852
Nov 5, 2026	29.47	29.47	28.00	28.11	28.11	-6.95%	21,012
Nov 4, 2026	30.68	30.68	29.88	30.21	30.21	-2.47%	8,901
Nov 3, 2026	30.90	31.03	30.84	30.98	30.98	0.83%	4,006
Nov 2, 2026	31.28	31.46	30.72	30.72	30.72	0.23%	5,120
Oct 30, 2026	31.19	31.29	30.56	30.65	30.65	-6.27%	244,337
Oct 29, 2026	32.70	32.70	32.70	32.70	32.70	0.52%	1,324
Oct 28, 2026	32.72	32.72	32.44	32.53	32.53	0.77%	2,683
Oct 27, 2026	31.87	32.28	31.77	32.28	32.28	3.73%	2,017
Oct 26, 2026	30.89	31.23	30.89	31.12	31.12	1.77%	2,672
Oct 23, 2026	30.40	30.58	30.20	30.58	30.58	0.20%	4,990
Oct 22, 2026	31.89	31.89	30.50	30.52	30.52	-6.95%	8,716
Oct 21, 2026	32.67	32.81	32.57	32.80	32.80	0.77%	3,182
Oct 20, 2026	32.42	32.88	32.01	32.55	32.55	-1.30%	3,638
Oct 19, 2026	33.31	33.31	32.93	32.98	32.98	-0.33%	5,347
Oct 16, 2026	33.85	33.85	33.00	33.09	33.09	-2.25%	5,027
Oct 15, 2026	33.33	33.86	33.33	33.85	33.85	-1.46%	6,717
Oct 14, 2026	35.37	35.37	34.28	34.35	34.35	-3.81%	5,509
Oct 13, 2026	35.86	35.86	35.35	35.71	35.71	-2.70%	1,795
Oct 9, 2026	36.30	36.70	36.30	36.70	36.70	2.54%	3,551
Oct 8, 2026	36.13	36.13	35.50	35.79	35.79	-1.38%	1,244
Oct 7, 2026	36.43	36.43	36.11	36.29	36.29	-1.95%	5,105
Oct 6, 2026	36.60	37.21	36.60	37.01	37.01	0.76%	5,075
Oct 5, 2026	36.63	37.08	36.50	36.73	36.73	0.44%	14,063
Oct 2, 2026	36.43	36.70	36.41	36.57	36.57	2.32%	3,526
Oct 1, 2026	35.57	35.74	35.57	35.74	35.74	0.37%	864
Sep 30, 2026	35.65	35.70	35.61	35.61	35.61	-1.11%	1,267
Sep 29, 2026	36.32	36.32	35.92	36.01	36.01	0.42%	2,450
Sep 28, 2026	35.80	35.90	35.53	35.86	35.86	-1.32%	7,095
Sep 25, 2026	35.92	36.34	35.92	36.34	36.34	1.14%	1,374
Sep 24, 2026	35.50	36.11	35.50	35.93	35.93	-0.36%	2,050
Sep 23, 2026	36.09	36.09	36.02	36.06	36.06	-1.85%	925
Sep 22, 2026	36.10	36.74	36.10	36.74	36.74	1.49%	1,565
Sep 21, 2026	35.38	36.20	35.38	36.20	36.20	2.99%	2,116
Sep 18, 2026	34.91	35.15	34.90	35.15	35.15	0.54%	4,271
Sep 17, 2026	35.15	35.15	34.95	34.96	34.96	2.43%	6,163
Sep 16, 2026	34.23	34.61	34.10	34.13	34.13	0.80%	3,892
Sep 15, 2026	33.92	33.92	33.75	33.86	33.86	-0.24%	3,705
Sep 14, 2026	34.00	34.12	33.63	33.94	33.94	-4.64%	9,572
Sep 11, 2026	35.50	35.72	35.50	35.59	35.59	1.98%	4,733
Sep 10, 2026	35.29	35.29	34.86	34.90	34.90	-3.46%	6,051
Sep 9, 2026	36.45	36.45	36.15	36.15	36.15	-1.55%	3,087
Sep 8, 2026	35.99	36.90	35.99	36.72	36.72	2.03%	4,764
Sep 4, 2026	35.79	35.99	35.79	35.99	35.99	1.67%	2,681
Sep 3, 2026	35.12	35.52	35.05	35.40	35.40	1.14%	17,281
Sep 2, 2026	35.00	35.23	34.84	35.00	35.00	-0.74%	1,505