Historical Quotes
MATR Mattr Corp. (TOR)
-
- Last: 10.35
- Change: 0.00 (0.00%)
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 05/08/2025 | 10.49 | 10.28 | 10.35 | 138,218 |
0.98 
|
| 05/07/2025 | 10.28 | 9.91 | 10.25 | 135,189 |
3.02
|
| 05/06/2025 | 9.99 | 9.77 | 9.95 | 122,793 |
0.71
|
| 05/05/2025 | 10.03 | 9.88 | 9.88 | 171,958 |
0.41
|
| 05/01/2025 | 9.90 | 9.40 | 9.84 | 146,426 |
3.36
|
| 04/30/2025 | 9.89 | 9.45 | 9.52 | 214,126 |
3.35 
|
| 04/29/2025 | 9.91 | 9.50 | 9.85 | 137,296 |
2.93
|
| 04/28/2025 | 9.95 | 9.55 | 9.57 | 209,468 |
3.14
|
| 04/25/2025 | 9.92 | 9.40 | 9.88 | 197,735 |
4.33
|
| 04/24/2025 | 9.77 | 9.47 | 9.47 | 161,802 |
1.87
|
| 04/23/2025 | 9.86 | 9.41 | 9.65 | 122,055 |
2.33
|
| 04/22/2025 | 9.57 | 9.31 | 9.43 | 125,056 |
1.62
|
| 04/21/2025 | 9.35 | 9.08 | 9.28 | 115,233 |
0.11
|
| 04/17/2025 | 9.56 | 9.26 | 9.29 | 124,974 |
0.54
|
| 04/16/2025 | 9.58 | 9.29 | 9.34 | 125,095 |
1.89
|
| 04/15/2025 | 9.62 | 9.48 | 9.52 | 82,635 |
0.95
|
| 04/14/2025 | 9.66 | 9.41 | 9.43 | 114,757 |
0.63
|
| 04/11/2025 | 9.51 | 9.00 | 9.49 | 114,575 |
4.40
|
| 04/10/2025 | 9.88 | 9.02 | 9.09 | 297,254 |
8.46
|
| 04/09/2025 | 10.00 | 8.97 | 9.93 | 375,009 | N/A |
1
Quotes delayed at least 15 minutes. Market data provided by Factset. Powered and implemented by FactSet Digital Solutions. Legal Statement.