TipRanks
Go Ultimate55% OFF

Mattr (MTTRF) Historical Prices

MTTRF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202614.2114.2114.2114.2114.21-3.63%7,5550.55
Oct 29, 202614.7514.7714.7214.7514.75-0.17%00.00
Oct 28, 202614.7714.8014.7414.7714.77+0.96%00.00
Oct 27, 202614.8114.8114.6314.6314.63-1.88%12,1680.87
Oct 26, 202614.9214.9214.9114.9114.91+0.88%3,6970.26
Oct 23, 202614.2714.7814.2714.7814.78+1.51%6,0880.44
Oct 22, 202614.6814.6814.5614.5614.56-2.87%12,3450.89
Oct 21, 202614.9914.9914.9914.9914.99-0.79%3,8820.28
Oct 20, 202615.2815.2815.1115.1115.11-1.69%21,8751.53
Oct 19, 202615.3715.4115.3315.3715.37-0.49%00.00
Oct 16, 202615.3815.4515.3315.4515.45-0.91%4,2080.28
Oct 15, 202615.1815.5915.1515.5915.59+0.69%19,0691.29
Oct 14, 202615.4815.5015.4815.4815.48+0.91%24,4771.68
Oct 13, 202615.3415.3415.3415.3415.34+0.59%5,5510.38
Oct 12, 202615.2515.2515.2515.2515.25-0.39%1500.01
Oct 09, 202615.3115.5315.1915.3115.31+1.53%8,7030.54
Oct 08, 202615.1215.1415.0215.0815.08+0.13%92,4746.17
Oct 07, 202615.1815.1914.8815.0615.06-1.01%106,4527.90
Oct 06, 202615.1415.2115.1415.2115.21-1.58%12,2990.65
Oct 05, 202615.1815.4615.1815.4615.46+0.84%31,9261.74
Oct 02, 202615.3315.3315.3315.3315.33+1.99%54,5883.11
Oct 01, 202615.0015.0315.0015.0315.03+0.00%39,1472.30
Sep 30, 202615.0615.0614.9815.0315.03+0.80%12,1010.72
Sep 29, 202614.9114.9414.8814.9114.91+1.64%00.00
Sep 28, 202614.6714.6914.6514.6714.67-2.07%00.00
Sep 25, 202614.9814.9814.9714.9814.98+0.00%37,7332.27
Sep 24, 202615.0315.0314.9814.9814.98-0.40%9,9860.60
Sep 23, 202615.0415.0715.0115.0415.04-1.12%00.00
Sep 22, 202615.2215.2215.2015.2115.21+2.46%36,1292.19
Sep 21, 202614.8514.8814.8114.8514.85-1.33%00.00
Sep 18, 202615.0515.0715.0215.0515.05-0.03%00.00
Sep 17, 202615.0515.0515.0515.0515.05+1.42%3,1640.19
Sep 16, 202614.8414.8414.8414.8414.84+0.60%4,8940.29
Sep 15, 202614.7514.7514.7514.7514.75+0.49%8,8550.53
Sep 14, 202614.6814.7114.6514.6814.68-1.28%00.00
Sep 11, 202614.8714.9014.8414.8714.87-1.06%00.00
Sep 10, 202614.5115.0314.5115.0315.03+3.58%3,3990.20
Sep 09, 202614.5114.5114.5114.5114.51+3.13%9,1020.54
Sep 08, 202614.0714.0714.0714.0714.07+3.46%1,6180.10
Sep 07, 202613.6013.6013.6013.6013.60+0.00%00.00
Sep 04, 202613.6013.6013.6013.6013.60+2.63%9,0960.51
Sep 03, 202613.2513.2513.2513.2513.25-0.59%5,4360.30
Sep 02, 202613.0113.3313.0113.3313.33+3.94%7,2660.40
Sep 01, 202612.8312.8712.7812.8312.83-0.35%00.00
Aug 31, 202612.8812.8812.8712.8712.87+0.82%6,2430.32
Aug 28, 202612.7712.7712.7712.7712.77-0.39%25,6751.35
Aug 27, 202612.8212.8312.8012.8212.82+1.46%00.00
Aug 26, 202612.5112.8512.5112.6312.63-2.24%24,5411.28
Aug 25, 202612.9312.9312.9112.9212.92-0.31%17,8300.93
Aug 24, 202612.9612.9612.9612.9612.96-0.38%7,0490.36