Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MTRX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 10.91 | 0.27 | 2.54% | 11.57 | 11.80 | 10.70 | 665,130 |
| May 09 2024 | 10.64 | -1.20 | -10.14% | 10.82 | 11.185 | 9.75 | 829,918 |
| May 08 2024 | 11.84 | -0.09 | -0.75% | 11.93 | 12.00 | 11.76 | 128,208 |
| May 07 2024 | 11.93 | -0.03 | -0.25% | 11.97 | 12.24 | 11.93 | 134,844 |
| May 06 2024 | 11.96 | 0.22 | 1.87% | 11.86 | 11.97 | 11.83 | 86,469 |
| May 03 2024 | 11.74 | 0.17 | 1.47% | 11.67 | 11.99 | 11.51 | 105,304 |
| May 02 2024 | 11.57 | 0.43 | 3.86% | 11.18 | 11.62 | 11.18 | 131,439 |
| May 01 2024 | 11.14 | -0.12 | -1.07% | 11.30 | 11.39 | 11.00 | 129,418 |
| Apr 30 2024 | 11.26 | -0.10 | -0.88% | 11.36 | 11.39 | 11.13 | 125,987 |
| Apr 29 2024 | 11.36 | -0.17 | -1.47% | 11.57 | 11.61 | 11.33 | 86,039 |
| Apr 26 2024 | 11.53 | -0.24 | -2.04% | 11.73 | 11.83 | 11.53 | 77,636 |
| Apr 25 2024 | 11.77 | 0.23 | 1.99% | 11.48 | 11.81 | 11.42 | 96,101 |
| Apr 24 2024 | 11.54 | -0.01 | -0.09% | 11.45 | 11.70 | 11.45 | 83,192 |
| Apr 23 2024 | 11.55 | 0.09 | 0.79% | 11.48 | 11.72 | 11.48 | 125,446 |
| Apr 22 2024 | 11.46 | -0.15 | -1.29% | 11.64 | 11.71 | 11.37 | 160,352 |
| Apr 19 2024 | 11.61 | 0.05 | 0.43% | 11.54 | 11.79 | 11.495 | 147,644 |
| Apr 18 2024 | 11.56 | -0.19 | -1.62% | 11.86 | 12.00 | 11.50 | 170,622 |
| Apr 17 2024 | 11.75 | -0.18 | -1.51% | 11.97 | 12.0533 | 11.6336 | 174,559 |
| Apr 16 2024 | 11.93 | -0.36 | -2.93% | 12.24 | 12.43 | 11.91 | 212,056 |
| Apr 15 2024 | 12.29 | 0.08 | 0.66% | 12.22 | 12.38 | 12.03 | 340,951 |
| Apr 12 2024 | 12.21 | -0.06 | -0.49% | 12.15 | 12.45 | 12.11 | 167,826 |
| Apr 11 2024 | 12.27 | -0.37 | -2.93% | 12.67 | 13.43 | 12.27 | 160,455 |
| Apr 10 2024 | 12.64 | -0.34 | -2.62% | 12.98 | 12.98 | 12.375 | 145,729 |
| Apr 09 2024 | 12.98 | -0.17 | -1.29% | 13.18 | 13.36 | 12.84 | 121,268 |
| Apr 08 2024 | 13.15 | 0.01 | 0.08% | 13.22 | 13.425 | 13.10 | 88,688 |
| Apr 05 2024 | 13.14 | 0.23 | 1.78% | 12.88 | 13.26 | 12.88 | 143,556 |
| Apr 04 2024 | 12.91 | -0.14 | -1.07% | 13.07 | 13.35 | 12.87 | 120,876 |
| Apr 03 2024 | 13.05 | 0.22 | 1.71% | 12.93 | 13.23 | 12.88 | 127,059 |
| Apr 02 2024 | 12.83 | -0.14 | -1.08% | 12.95 | 13.00 | 12.615 | 118,404 |
| Apr 01 2024 | 12.97 | -0.06 | -0.46% | 13.03 | 13.31 | 12.85 | 207,706 |
| Mar 28 2024 | 13.03 | -0.34 | -2.54% | 13.34 | 13.395 | 12.82 | 413,940 |
| Mar 27 2024 | 13.37 | 0.01 | 0.07% | 13.48 | 13.90 | 13.36 | 266,568 |
| Mar 26 2024 | 13.36 | 0.27 | 2.06% | 13.10 | 13.37 | 12.995 | 179,066 |
| Mar 25 2024 | 13.09 | 0.01 | 0.08% | 13.04 | 13.26 | 12.95 | 176,671 |
| Mar 22 2024 | 13.08 | 0.14 | 1.08% | 13.17 | 13.65 | 12.96 | 249,709 |
| Mar 21 2024 | 12.94 | -0.28 | -2.12% | 13.21 | 13.2699 | 12.94 | 122,180 |
| Mar 20 2024 | 13.22 | 0.23 | 1.77% | 12.87 | 13.30 | 12.85 | 150,855 |
| Mar 19 2024 | 12.99 | -0.09 | -0.69% | 12.87 | 13.04 | 12.62 | 154,193 |
| Mar 18 2024 | 13.08 | -0.14 | -1.06% | 13.25 | 13.49 | 12.88 | 207,088 |
| Mar 15 2024 | 13.22 | 0.13 | 0.99% | 12.96 | 13.65 | 12.96 | 1,472,422 |
| Mar 14 2024 | 13.09 | -0.04 | -0.30% | 13.15 | 13.5379 | 12.73 | 177,633 |
| Mar 13 2024 | 13.13 | 0.14 | 1.08% | 13.00 | 13.51 | 12.87 | 231,155 |
| Mar 12 2024 | 12.99 | 0.18 | 1.41% | 12.78 | 13.0103 | 12.57 | 159,783 |
| Mar 11 2024 | 12.81 | -0.26 | -1.99% | 12.92 | 12.995 | 12.33 | 204,271 |
| Mar 08 2024 | 13.07 | 0.12 | 0.93% | 12.95 | 13.17 | 12.82 | 159,194 |
| Mar 07 2024 | 12.95 | -0.01 | -0.08% | 13.00 | 13.19 | 12.82 | 150,140 |
| Mar 06 2024 | 12.96 | 0.65 | 5.28% | 12.40 | 13.20 | 12.40 | 229,791 |
| Mar 05 2024 | 12.31 | 0.55 | 4.68% | 11.82 | 12.69 | 11.6612 | 285,523 |
| Mar 04 2024 | 11.76 | -0.23 | -1.92% | 12.25 | 12.2699 | 11.75 | 122,737 |
| Mar 01 2024 | 11.99 | 0.19 | 1.61% | 11.88 | 12.30 | 11.825 | 340,234 |
| Feb 29 2024 | 11.80 | 0.13 | 1.11% | 12.04 | 12.04 | 11.73 | 202,971 |
| Feb 28 2024 | 11.67 | 0.00 | 0.00% | 11.72 | 11.9299 | 11.57 | 177,303 |
| Feb 27 2024 | 11.67 | 0.06 | 0.52% | 11.65 | 11.894 | 11.565 | 140,663 |
| Feb 26 2024 | 11.61 | 0.03 | 0.26% | 11.50 | 11.6882 | 11.38 | 192,425 |
| Feb 23 2024 | 11.58 | -0.03 | -0.26% | 11.57 | 11.69 | 11.43 | 77,398 |
| Feb 22 2024 | 11.61 | -0.02 | -0.17% | 11.60 | 11.83 | 11.20 | 150,850 |
| Feb 21 2024 | 11.63 | -0.39 | -3.24% | 11.95 | 12.11 | 11.52 | 184,078 |
| Feb 20 2024 | 12.02 | -0.49 | -3.92% | 12.35 | 12.48 | 11.91 | 163,753 |
| Feb 16 2024 | 12.51 | -0.14 | -1.11% | 12.63 | 12.68 | 12.30 | 213,744 |
| Feb 15 2024 | 12.65 | 0.73 | 6.12% | 12.00 | 12.72 | 11.91 | 246,993 |
| Feb 14 2024 | 11.92 | -0.15 | -1.24% | 12.18 | 12.33 | 11.91 | 187,840 |
| Feb 13 2024 | 12.07 | -0.24 | -1.95% | 12.00 | 12.46 | 11.74 | 308,333 |
| Feb 12 2024 | 12.31 | -0.03 | -0.24% | 12.49 | 12.82 | 12.19 | 422,046 |
