Mattr Corp. - MATR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10.29	10.89	10.89	11	10.29	316,120
August 15, 2025	9.94	10.21	10.21	10.44	9.93	566,900
August 14, 2025	10.98	10.08	10.08	11.19	9.83	902,144
August 13, 2025	12.02	12.04	12.04	12.37	11.98	685,611
August 12, 2025	11.95	12.14	12.14	12.18	11.93	327,500
August 11, 2025	12.09	11.98	11.98	12.23	11.88	358,219
August 08, 2025	12.22	12.13	12.13	12.22	11.97	255,900
August 07, 2025	12.45	12.09	12.09	12.61	12	257,400
August 06, 2025	12.74	12.49	12.49	12.74	12.29	108,198
August 05, 2025	12.12	12.57	12.57	12.62	12.05	139,124
August 01, 2025	12.22	12.22	12.22	12.24	11.86	132,335
July 31, 2025	12.37	12.29	12.29	12.57	12.17	272,600
July 30, 2025	12.54	12.28	12.28	12.54	12.21	162,500
July 29, 2025	12.79	12.47	12.47	12.79	12.39	174,035
July 28, 2025	12.36	12.82	12.82	12.83	12.36	235,929
July 25, 2025	12.42	12.36	12.36	12.51	12.31	181,145
July 24, 2025	12.6	12.43	12.43	12.6	12.4	85,245
July 23, 2025	12.88	12.49	12.49	12.88	12.48	119,400
July 22, 2025	12.62	12.76	12.76	12.85	12.55	206,223
July 21, 2025	12.9	12.57	12.57	12.9	12.55	66,600
July 18, 2025	12.84	12.81	12.81	12.92	12.7	148,331
July 17, 2025	12.88	12.85	12.85	12.95	12.76	190,600
July 16, 2025	12.63	12.8	12.8	12.92	12.63	110,300
July 15, 2025	12.66	12.69	12.69	12.89	12.61	252,200
July 14, 2025	12.53	12.6	12.6	12.69	12.4	75,423
July 11, 2025	12.46	12.5	12.5	12.61	12.23	84,400
July 10, 2025	12.29	12.53	12.53	12.64	12.29	52,732
July 09, 2025	12.66	12.46	12.46	12.79	12.41	96,849
July 08, 2025	12.58	12.61	12.61	12.9	12.56	345,625
July 07, 2025	12.53	12.59	12.59	12.85	12.36	275,100
July 04, 2025	12.54	12.48	12.48	12.69	12.4	70,400
July 03, 2025	12.58	12.52	12.52	12.69	12.29	241,600
July 02, 2025	12.19	12.73	12.73	12.88	12.15	702,621
June 30, 2025	11.96	12.01	12.01	12.4	11.95	261,814
June 27, 2025	12.1	12.03	12.03	12.39	11.97	293,000
June 26, 2025	11.79	12.11	12.11	12.17	11.79	303,501
June 25, 2025	11.8	11.73	11.73	11.85	11.65	156,800
June 24, 2025	11.35	11.83	11.83	12.08	11.35	213,100
June 23, 2025	11.9	11.31	11.31	12.2	11.3	206,434
June 20, 2025	11.63	11.92	11.92	12.18	11.63	290,116
June 19, 2025	11.6	11.53	11.53	11.72	11.47	76,809
June 18, 2025	11.4	11.64	11.64	11.73	11.4	148,200
June 17, 2025	11.44	11.39	11.39	11.8	11.34	181,900
June 16, 2025	11.57	11.25	11.25	11.71	10.98	145,046
June 13, 2025	11.26	11.38	11.38	11.49	10.99	233,400
June 12, 2025	10.93	11.21	11.21	11.25	10.9	458,020
June 11, 2025	10.73	10.99	10.99	11.02	10.68	276,937
June 10, 2025	10.34	10.72	10.72	10.73	10.31	212,400
June 09, 2025	9.93	10.21	10.21	10.26	9.85	312,720
June 06, 2025	9.69	9.84	9.84	9.88	9.66	88,927
June 05, 2025	9.85	9.66	9.66	10.05	9.65	111,903
June 04, 2025	9.81	9.89	9.89	9.93	9.7	206,100
June 03, 2025	9.5	9.83	9.83	9.92	9.5	277,500
June 02, 2025	9.51	9.63	9.63	9.67	9.4	171,600
May 30, 2025	9.5	9.44	9.44	9.55	9.34	2.96M
May 29, 2025	9.56	9.59	9.59	9.8	9.45	239,000
May 28, 2025	9.75	9.7	9.7	9.97	9.64	283,800
May 27, 2025	9.33	9.7	9.7	9.71	9.24	167,100
May 26, 2025	9.54	9.34	9.34	9.64	9.32	122,442
May 23, 2025	9.04	9.56	9.56	9.57	9.04	210,028

Mattr Corp. (MATR.TO) TSX