Mattr Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	9.94	10.44	9.93	10.21	10.21	1.29%	566,889
Aug 14, 2025	10.98	11.19	9.83	10.08	10.08	-16.28%	902,144
Aug 13, 2025	12.02	12.37	11.98	12.04	12.04	-0.82%	685,611
Aug 12, 2025	11.95	12.18	11.93	12.14	12.14	1.34%	327,500
Aug 11, 2025	12.09	12.23	11.88	11.98	11.98	-1.24%	358,219
Aug 8, 2025	12.22	12.22	11.97	12.13	12.13	0.33%	255,900
Aug 7, 2025	12.45	12.61	12.00	12.09	12.09	-3.20%	257,400
Aug 6, 2025	12.74	12.74	12.29	12.49	12.49	-0.64%	108,200
Aug 5, 2025	12.12	12.62	12.05	12.57	12.57	2.86%	139,124
Aug 1, 2025	12.22	12.24	11.86	12.22	12.22	-0.57%	132,335
Jul 31, 2025	12.37	12.57	12.17	12.29	12.29	0.08%	272,600
Jul 30, 2025	12.54	12.54	12.21	12.28	12.28	-1.52%	162,500
Jul 29, 2025	12.79	12.79	12.39	12.47	12.47	-2.73%	174,035
Jul 28, 2025	12.36	12.83	12.36	12.82	12.82	3.72%	235,929
Jul 25, 2025	12.42	12.51	12.31	12.36	12.36	-0.56%	181,145
Jul 24, 2025	12.60	12.60	12.40	12.43	12.43	-0.48%	85,245
Jul 23, 2025	12.88	12.88	12.48	12.49	12.49	-2.12%	119,400
Jul 22, 2025	12.62	12.85	12.55	12.76	12.76	1.51%	206,223
Jul 21, 2025	12.90	12.90	12.55	12.57	12.57	-1.87%	66,600
Jul 18, 2025	12.84	12.92	12.70	12.81	12.81	-0.31%	148,331
Jul 17, 2025	12.88	12.95	12.76	12.85	12.85	0.39%	190,600
Jul 16, 2025	12.63	12.92	12.63	12.80	12.80	0.87%	110,300
Jul 15, 2025	12.66	12.89	12.61	12.69	12.69	0.71%	252,200
Jul 14, 2025	12.53	12.69	12.40	12.60	12.60	0.80%	75,423
Jul 11, 2025	12.46	12.61	12.23	12.50	12.50	-0.24%	84,400
Jul 10, 2025	12.29	12.64	12.29	12.53	12.53	0.56%	52,732
Jul 9, 2025	12.66	12.79	12.41	12.46	12.46	-1.19%	96,849
Jul 8, 2025	12.58	12.90	12.56	12.61	12.61	0.16%	345,625
Jul 7, 2025	12.53	12.85	12.36	12.59	12.59	0.88%	275,100
Jul 4, 2025	12.54	12.69	12.40	12.48	12.48	-0.32%	70,400
Jul 3, 2025	12.58	12.69	12.29	12.52	12.52	-1.65%	241,600
Jul 2, 2025	12.19	12.88	12.15	12.73	12.73	6.00%	702,621
Jun 30, 2025	11.96	12.40	11.95	12.01	12.01	-0.17%	261,814
Jun 27, 2025	12.10	12.39	11.97	12.03	12.03	-0.66%	293,000
Jun 26, 2025	11.79	12.17	11.79	12.11	12.11	3.24%	303,501
Jun 25, 2025	11.80	11.85	11.65	11.73	11.73	-0.85%	156,800
Jun 24, 2025	11.35	12.08	11.35	11.83	11.83	4.60%	213,100
Jun 23, 2025	11.90	12.20	11.30	11.31	11.31	-5.12%	206,434
Jun 20, 2025	11.63	12.18	11.63	11.92	11.92	3.38%	290,116
Jun 19, 2025	11.60	11.72	11.47	11.53	11.53	-0.95%	76,809
Jun 18, 2025	11.40	11.73	11.40	11.64	11.64	2.19%	148,200
Jun 17, 2025	11.44	11.80	11.34	11.39	11.39	1.24%	181,900
Jun 16, 2025	11.57	11.71	10.98	11.25	11.25	-1.14%	145,046
Jun 13, 2025	11.26	11.49	10.99	11.38	11.38	1.52%	233,400
Jun 12, 2025	10.93	11.25	10.90	11.21	11.21	2.00%	458,020
Jun 11, 2025	10.73	11.02	10.68	10.99	10.99	2.52%	276,937
Jun 10, 2025	10.34	10.73	10.31	10.72	10.72	5.00%	212,400
Jun 9, 2025	9.93	10.26	9.85	10.21	10.21	3.76%	312,720
Jun 6, 2025	9.69	9.88	9.66	9.84	9.84	1.86%	88,927
Jun 5, 2025	9.85	10.05	9.65	9.66	9.66	-2.33%	111,903