TSX:MTRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	36.11	36.23	35.92	36.22	36.22	0.25%	4,872
Jul 9, 2026	35.98	36.38	35.98	36.13	36.13	2.55%	5,940
Jul 8, 2026	34.83	35.23	34.60	35.23	35.23	0.46%	10,896
Jul 7, 2026	35.91	35.91	35.01	35.07	35.07	-4.99%	4,711
Jul 6, 2026	36.67	38.13	36.66	36.91	36.91	1.93%	14,773
Jul 3, 2026	36.15	36.38	36.12	36.21	36.21	1.03%	1,260
Jul 2, 2026	37.50	37.50	35.75	35.84	35.84	-4.50%	8,482
Jun 30, 2026	36.69	37.61	36.69	37.53	37.53	2.43%	8,570
Jun 29, 2026	36.03	36.64	35.87	36.64	36.64	1.24%	7,245
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