Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
MTRX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24 2024 | 10.38 | -0.53 | -4.86% | 10.89 | 10.98 | 10.36 | 221,833 |
| Jul 23 2024 | 10.91 | 0.09 | 0.83% | 10.61 | 11.08 | 10.53 | 281,519 |
| Jul 22 2024 | 10.82 | 0.56 | 5.46% | 10.31 | 10.85 | 10.16 | 125,682 |
| Jul 19 2024 | 10.26 | 0.12 | 1.18% | 10.065 | 10.31 | 10.065 | 142,506 |
| Jul 18 2024 | 10.14 | 0.10 | 1.00% | 10.07 | 10.185 | 9.92 | 179,877 |
| Jul 17 2024 | 10.04 | -0.16 | -1.57% | 10.25 | 10.315 | 9.99 | 161,063 |
| Jul 16 2024 | 10.20 | 0.45 | 4.62% | 9.83 | 10.26 | 9.74 | 263,504 |
| Jul 15 2024 | 9.75 | 0.28 | 2.96% | 9.55 | 9.97 | 9.49 | 188,574 |
| Jul 12 2024 | 9.47 | 0.22 | 2.38% | 9.34 | 9.51 | 9.28 | 231,722 |
| Jul 11 2024 | 9.25 | 0.42 | 4.76% | 8.99 | 9.33 | 8.92 | 240,897 |
| Jul 10 2024 | 8.83 | 0.05 | 0.57% | 8.80 | 8.95 | 8.61 | 172,953 |
| Jul 09 2024 | 8.78 | -0.09 | -1.01% | 8.80 | 8.96 | 8.66 | 219,925 |
| Jul 08 2024 | 8.87 | 0.10 | 1.20% | 8.78 | 8.92 | 8.62 | 183,085 |
| Jul 05 2024 | 8.765 | -0.44 | -4.73% | 9.04 | 9.17 | 8.66 | 410,621 |
| Jul 03 2024 | 9.20 | -0.20 | -2.13% | 9.40 | 9.535 | 9.12 | 203,139 |
| Jul 02 2024 | 9.40 | -0.06 | -0.63% | 9.31 | 9.44 | 9.20 | 321,629 |
| Jul 01 2024 | 9.46 | -0.47 | -4.73% | 9.95 | 10.12 | 9.43 | 373,791 |
| Jun 28 2024 | 9.93 | 0.05 | 0.51% | 9.90 | 10.23 | 9.845 | 4,067,038 |
| Jun 27 2024 | 9.88 | -0.21 | -2.08% | 10.03 | 10.26 | 9.82 | 391,311 |
| Jun 26 2024 | 10.09 | 0.36 | 3.70% | 9.70 | 10.09 | 9.55 | 392,924 |
| Jun 25 2024 | 9.73 | -0.31 | -3.09% | 10.05 | 10.07 | 9.72 | 333,909 |
| Jun 24 2024 | 10.04 | -0.18 | -1.76% | 10.20 | 10.33 | 9.90 | 241,725 |
| Jun 21 2024 | 10.22 | -0.27 | -2.57% | 10.45 | 10.45 | 10.11 | 407,505 |
| Jun 20 2024 | 10.49 | 0.34 | 3.35% | 10.18 | 10.80 | 10.13 | 207,721 |
| Jun 18 2024 | 10.15 | -0.24 | -2.31% | 10.39 | 10.42 | 10.11 | 221,219 |
| Jun 17 2024 | 10.39 | -0.04 | -0.38% | 10.47 | 10.477 | 10.30 | 113,858 |
| Jun 14 2024 | 10.43 | -0.21 | -1.97% | 10.54 | 10.72 | 10.34 | 159,316 |
| Jun 13 2024 | 10.64 | -0.27 | -2.47% | 10.86 | 11.03 | 10.52 | 162,278 |
| Jun 12 2024 | 10.91 | -0.03 | -0.27% | 11.175 | 11.28 | 10.91 | 163,858 |
| Jun 11 2024 | 10.94 | -0.24 | -2.15% | 11.05 | 11.13 | 10.90 | 161,587 |
| Jun 10 2024 | 11.18 | 0.34 | 3.14% | 10.75 | 11.30 | 10.61 | 120,354 |
| Jun 07 2024 | 10.84 | -0.49 | -4.32% | 11.065 | 11.29 | 10.80 | 219,206 |
| Jun 06 2024 | 11.33 | -0.23 | -1.99% | 11.53 | 11.58 | 11.17 | 147,030 |
| Jun 05 2024 | 11.56 | 0.10 | 0.87% | 11.56 | 11.71 | 11.32 | 186,733 |
| Jun 04 2024 | 11.46 | -0.46 | -3.86% | 11.78 | 11.7825 | 11.18 | 311,918 |
| Jun 03 2024 | 11.92 | -0.16 | -1.32% | 12.25 | 12.3299 | 11.76 | 284,868 |
| May 31 2024 | 12.08 | 0.16 | 1.34% | 12.00 | 12.14 | 11.76 | 152,880 |
| May 30 2024 | 11.92 | 0.54 | 4.75% | 11.41 | 11.98 | 11.41 | 173,825 |
| May 29 2024 | 11.38 | 0.43 | 3.93% | 11.09 | 11.46 | 10.995 | 349,753 |
| May 28 2024 | 10.95 | -0.33 | -2.93% | 11.35 | 11.38 | 10.86 | 252,686 |
| May 24 2024 | 11.28 | 0.18 | 1.62% | 11.17 | 11.40 | 11.04 | 155,493 |
| May 23 2024 | 11.10 | -0.24 | -2.12% | 11.37 | 11.44 | 10.96 | 157,928 |
| May 22 2024 | 11.34 | 0.03 | 0.27% | 11.27 | 11.43 | 11.15 | 108,459 |
| May 21 2024 | 11.31 | -0.09 | -0.79% | 11.38 | 11.43 | 11.18 | 172,009 |
| May 20 2024 | 11.40 | 0.19 | 1.69% | 11.24 | 11.63 | 11.14 | 241,170 |
| May 17 2024 | 11.21 | 0.16 | 1.45% | 11.03 | 11.25 | 10.88 | 219,037 |
| May 16 2024 | 11.05 | -0.48 | -4.16% | 11.53 | 11.83 | 11.00 | 179,062 |
| May 15 2024 | 11.53 | 0.53 | 4.82% | 11.10 | 11.63 | 11.08 | 345,852 |
| May 14 2024 | 11.00 | 0.11 | 1.01% | 11.10 | 11.325 | 10.9175 | 320,088 |
| May 13 2024 | 10.89 | -0.02 | -0.18% | 11.01 | 11.23 | 10.65 | 514,758 |
| 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 |
