TSX:MTRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 1, 2026	35.63	35.63	35.14	35.26	35.26	-1.37%	3,723
Aug 31, 2026	36.19	36.19	35.59	35.75	35.75	-1.57%	6,139
Aug 28, 2026	36.91	36.91	36.31	36.32	36.32	-1.97%	1,300
Aug 27, 2026	36.98	37.09	36.93	37.05	37.05	0.19%	5,231
Aug 26, 2026	36.85	36.98	36.85	36.98	36.98	1.29%	943
Aug 25, 2026	36.24	36.51	36.24	36.51	36.51	1.39%	1,845
Aug 24, 2026	35.93	36.01	35.75	36.01	36.01	-0.50%	3,197
Aug 21, 2026	35.73	36.19	35.73	36.19	36.19	2.35%	5,733
Aug 20, 2026	34.97	35.40	34.97	35.36	35.36	-0.84%	4,242
Aug 19, 2026	35.75	35.75	35.31	35.66	35.66	-0.78%	8,631
Aug 18, 2026	36.25	36.25	35.74	35.94	35.94	-3.20%	16,269
Aug 17, 2026	36.80	37.30	36.80	37.13	37.13	1.45%	7,071
Aug 14, 2026	36.77	36.84	36.60	36.60	36.60	-0.79%	2,405
Aug 13, 2026	37.44	37.44	36.78	36.89	36.89	-1.50%	3,374
Aug 12, 2026	37.35	37.54	37.29	37.45	37.45	2.32%	4,060
Aug 11, 2026	36.54	37.04	36.54	36.60	36.60	0.80%	5,226
Aug 10, 2026	36.92	36.92	36.31	36.31	36.31	-0.15%	11,919
Aug 7, 2026	36.53	36.54	36.10	36.37	36.37	-0.07%	6,159
Aug 6, 2026	36.58	37.00	36.39	36.39	36.39	-0.79%	5,883
Aug 5, 2026	37.00	37.00	36.57	36.68	36.68	0.33%	19,906
Aug 4, 2026	35.51	36.64	35.50	36.56	36.56	6.28%	12,666
Jul 31, 2026	35.07	35.07	34.04	34.40	34.40	1.30%	7,816
Jul 30, 2026	33.55	33.96	33.49	33.96	33.96	5.56%	8,182
Jul 29, 2026	33.25	33.25	32.04	32.17	32.17	-3.65%	8,021
Jul 28, 2026	33.05	33.39	32.49	33.39	33.39	-2.88%	6,946
Jul 27, 2026	35.15	35.15	34.01	34.38	34.38	-0.35%	3,368
Jul 24, 2026	34.90	35.14	34.50	34.50	34.50	-1.96%	4,105
Jul 23, 2026	35.20	35.48	34.90	35.19	35.19	-0.82%	5,563
Jul 22, 2026	35.19	35.60	35.18	35.48	35.48	0.25%	7,879
Jul 21, 2026	35.03	35.47	35.00	35.39	35.39	4.09%	13,069
Jul 20, 2026	33.96	34.21	33.93	34.00	34.00	0.71%	21,414
Jul 17, 2026	33.34	34.09	32.76	33.76	33.76	-0.97%	10,797
Jul 16, 2026	34.63	34.63	34.04	34.09	34.09	-3.62%	12,524
Jul 15, 2026	36.27	36.27	34.76	35.37	35.37	-1.34%	8,319
Jul 14, 2026	36.10	36.10	35.69	35.85	35.85	1.56%	6,503
Jul 13, 2026	35.98	35.98	35.00	35.30	35.30	-2.54%	17,287