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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.88	10.9	10.9	10.95	10.76	195,941
September 25, 2025	10.81	10.88	10.88	10.88	10.58	305,400
September 24, 2025	11.21	10.93	10.93	11.36	10.89	331,600
September 23, 2025	10.96	11.09	11.09	11.17	10.96	292,700
September 22, 2025	11.2	11.01	11.01	11.2	10.9	301,344
September 19, 2025	11.23	11.11	11.11	11.35	11.11	263,200
September 18, 2025	11.37	11.3	11.3	11.37	11.21	112,000
September 17, 2025	11.44	11.31	11.31	11.62	11.28	252,542
September 16, 2025	11.4	11.42	11.42	11.54	11.33	387,606
September 15, 2025	11.55	11.46	11.46	11.55	11.34	214,448
September 12, 2025	11.73	11.6	11.6	11.74	11.5	142,000
September 11, 2025	11.65	11.66	11.66	11.77	11.63	355,300
September 10, 2025	11.67	11.64	11.64	12.04	11.58	371,412
September 09, 2025	11.67	11.5	11.5	11.82	11.44	262,300
September 08, 2025	11.55	11.68	11.68	11.72	11.4	296,933
September 05, 2025	11.78	11.59	11.59	11.78	11.39	141,503
September 04, 2025	11.5	11.63	11.63	11.77	11.48	250,100
September 03, 2025	11.49	11.5	11.5	11.66	11.38	186,800
September 02, 2025	11.29	11.53	11.53	11.55	11.29	139,200
August 29, 2025	11.63	11.47	11.47	11.66	11.37	153,500
August 28, 2025	11.5	11.54	11.54	11.81	11.3	238,829
August 27, 2025	11.07	11.31	11.31	11.41	11.02	185,930
August 26, 2025	11.13	11.13	11.13	11.36	11.04	269,885
August 25, 2025	11.14	11.06	11.06	11.47	11	372,202
August 22, 2025	10.94	11.14	11.14	11.28	10.77	222,109
August 21, 2025	10.4	10.75	10.75	10.85	10.4	198,000
August 20, 2025	10.64	10.46	10.46	10.83	10.44	202,000
August 19, 2025	10.98	10.68	10.68	11.27	10.68	378,400
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

Mattr Corp. (MATR.TO) TSX