7,656.37

+76.30

+1.01%

52,391.07

+620.76

+1.20%

25,757.80

+320.80

+1.26%

2,832.92

+21.08

+0.75%

4.8860

-0.0430

-0.87%

18.80

-0.62

-3.19%

3,975.50

+76.60

+1.96%

77,860.17

+5.29

+0.01%

Crude Oil Dec 26

96.90

-7.22

-6.93%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

Mattr Corp. (MTTRF)

14.21 -0.42 (-2.87%)

As of October 30 at 4:00:00 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	14.21	14.21	14.21	14.21	14.21	7,600
Oct 29, 2026	14.63	14.63	14.63	14.63	14.63	-
Oct 28, 2026	14.63	14.63	14.63	14.63	14.63	-
Oct 27, 2026	14.81	14.81	14.63	14.63	14.63	12,200
Oct 26, 2026	14.92	14.92	14.91	14.91	14.91	3,700
Oct 23, 2026	14.27	14.78	14.27	14.78	14.78	6,100
Oct 22, 2026	14.68	14.68	14.56	14.56	14.56	12,300
Oct 21, 2026	14.99	14.99	14.99	14.99	14.99	3,900
Oct 20, 2026	15.28	15.28	15.11	15.11	15.11	21,900
Oct 19, 2026	15.45	15.45	15.45	15.45	15.45	-
Oct 16, 2026	15.38	15.45	15.33	15.45	15.45	4,200
Oct 15, 2026	15.18	15.59	15.15	15.59	15.59	19,100
Oct 14, 2026	15.48	15.50	15.48	15.48	15.48	24,500
Oct 13, 2026	15.34	15.34	15.34	15.34	15.34	5,600
Oct 12, 2026	15.25	15.25	15.25	15.25	15.25	200
Oct 9, 2026	15.31	15.53	15.19	15.31	15.31	8,700
Oct 8, 2026	15.12	15.14	15.02	15.08	15.08	92,500
Oct 7, 2026	15.18	15.19	14.88	15.06	15.06	106,500
Oct 6, 2026	15.14	15.21	15.14	15.21	15.21	12,300
Oct 5, 2026	15.18	15.46	15.18	15.46	15.46	31,900
Oct 2, 2026	15.33	15.33	15.33	15.33	15.33	54,600
Oct 1, 2026	15.00	15.03	15.00	15.03	15.03	39,100
Sep 30, 2026	15.06	15.06	14.98	15.03	15.03	12,100
Sep 29, 2026	14.98	14.98	14.98	14.98	14.98	-
Sep 28, 2026	14.98	14.98	14.98	14.98	14.98	-
Sep 25, 2026	14.98	14.98	14.97	14.98	14.98	37,700
Sep 24, 2026	15.03	15.03	14.98	14.98	14.98	10,000
Sep 23, 2026	15.21	15.21	15.21	15.21	15.21	-
Sep 22, 2026	15.22	15.22	15.20	15.21	15.21	36,100
Sep 21, 2026	15.05	15.05	15.05	15.05	15.05	-
Sep 18, 2026	15.05	15.05	15.05	15.05	15.05	-
Sep 17, 2026	15.05	15.05	15.05	15.05	15.05	3,200
Sep 16, 2026	14.84	14.84	14.84	14.84	14.84	4,900
Sep 15, 2026	14.75	14.75	14.75	14.75	14.75	8,900
Sep 14, 2026	15.03	15.03	15.03	15.03	15.03	-
Sep 11, 2026	15.03	15.03	15.03	15.03	15.03	-
Sep 10, 2026	14.51	15.03	14.51	15.03	15.03	3,400
Sep 9, 2026	14.51	14.51	14.51	14.51	14.51	9,100
Sep 8, 2026	14.07	14.07	14.07	14.07	14.07	1,600
Sep 4, 2026	13.60	13.60	13.60	13.60	13.60	9,100
Sep 3, 2026	13.25	13.25	13.25	13.25	13.25	5,400
Sep 2, 2026	13.01	13.33	13.01	13.33	13.33	7,300
Sep 1, 2026	12.87	12.87	12.87	12.87	12.87	-
Aug 31, 2026	12.88	12.88	12.87	12.87	12.87	6,200
Aug 28, 2026	12.77	12.77	12.77	12.77	12.77	25,700
Aug 27, 2026	12.63	12.63	12.63	12.63	12.63	-
Aug 26, 2026	12.51	12.85	12.51	12.63	12.63	24,500
Aug 25, 2026	12.93	12.93	12.91	12.92	12.92	17,800
Aug 24, 2026	12.96	12.96	12.96	12.96	12.96	7,000
Aug 21, 2026	13.02	13.02	13.01	13.01	13.01	7,300
Aug 20, 2026	13.88	13.88	13.74	13.74	13.74	12,400
Aug 19, 2026	14.03	14.03	14.03	14.03	14.03	-
Aug 18, 2026	14.03	14.03	14.03	14.03	14.03	-
Aug 17, 2026	13.84	14.03	13.84	14.03	14.03	19,600
Aug 14, 2026	13.54	13.65	13.54	13.65	13.65	39,400
Aug 13, 2026	12.59	12.77	12.59	12.77	12.77	52,300
Aug 12, 2026	13.57	13.57	13.57	13.57	13.57	7,000
Aug 11, 2026	13.35	13.35	13.35	13.35	13.35	7,300
Aug 10, 2026	13.00	13.22	13.00	13.22	13.22	14,000
Aug 7, 2026	13.18	13.18	13.18	13.18	13.18	400
Aug 6, 2026	12.79	12.79	12.79	12.79	12.79	6,200
Aug 5, 2026	12.38	12.38	12.38	12.38	12.38	-
Aug 4, 2026	12.14	12.40	12.14	12.38	12.38	15,800
Aug 3, 2026	12.27	12.27	12.27	12.27	12.27	-
Jul 31, 2026	12.27	12.27	12.26	12.27	12.27	600
Jul 30, 2026	12.45	12.48	12.43	12.43	12.43	18,300
Jul 29, 2026	12.00	12.00	12.00	12.00	12.00	11,200
Jul 28, 2026	12.18	12.18	12.18	12.18	12.18	2,400
Jul 27, 2026	12.25	12.25	12.25	12.25	12.25	9,500
Jul 24, 2026	12.68	12.68	12.62	12.62	12.62	13,000
Jul 23, 2026	12.76	12.76	12.66	12.66	12.66	33,600
Jul 22, 2026	12.00	12.83	12.00	12.83	12.83	22,200
Jul 21, 2026	12.89	12.89	12.89	12.89	12.89	32,600
Jul 20, 2026	13.35	13.35	13.34	13.35	13.35	3,700
Jul 17, 2026	13.11	13.15	13.11	13.11	13.11	9,600
Jul 16, 2026	13.03	13.03	13.03	13.03	13.03	-
Jul 15, 2026	12.73	13.03	12.72	13.03	13.03	68,000
Jul 14, 2026	11.25	12.51	11.25	12.20	12.20	49,400
Jul 13, 2026	9.62	9.85	9.62	9.85	9.85	13,300
Jul 10, 2026	9.70	9.70	9.61	9.61	9.61	11,800
Jul 9, 2026	9.50	9.71	9.50	9.60	9.60	354,000
Jul 8, 2026	9.36	9.36	9.36	9.36	9.36	-
Jul 7, 2026	9.36	9.36	9.36	9.36	9.36	-
Jul 6, 2026	9.36	9.36	9.36	9.36	9.36	7,100
Jul 2, 2026	9.01	9.01	9.01	9.01	9.01	11,800
Jul 1, 2026	9.00	9.00	9.00	9.00	9.00	-
Jun 30, 2026	8.99	9.00	8.99	9.00	9.00	14,600
Jun 29, 2026	8.90	9.05	8.88	9.05	9.05	17,500
Jun 26, 2026	8.94	8.96	8.92	8.92	8.92	21,500
Jun 25, 2026	8.65	8.65	8.65	8.65	8.65	-
Jun 24, 2026	8.65	8.65	8.65	8.65	8.65	-
Jun 23, 2026	8.65	8.65	8.65	8.65	8.65	300
Jun 22, 2026	8.85	8.85	8.85	8.85	8.85	2,400
Jun 18, 2026	8.60	8.80	8.60	8.78	8.78	19,500
Jun 17, 2026	8.76	8.76	8.76	8.76	8.76	1,500
Jun 16, 2026	8.92	8.92	8.92	8.92	8.92	12,500
Jun 15, 2026	9.08	9.08	9.08	9.08	9.08	-
Jun 12, 2026	9.08	9.08	9.08	9.08	9.08	-
Jun 11, 2026	9.08	9.08	9.08	9.08	9.08	11,900
Jun 10, 2026	9.44	9.44	9.44	9.44	9.44	-
Jun 9, 2026	9.44	9.44	9.44	9.44	9.44	24,100
Jun 8, 2026	9.48	9.50	9.48	9.50	9.50	46,400
Jun 5, 2026	9.34	9.34	9.29	9.29	9.29	25,800
Jun 4, 2026	9.50	9.50	9.50	9.50	9.50	25,400
Jun 3, 2026	9.38	9.70	9.38	9.55	9.55	57,700
Jun 2, 2026	9.69	9.69	9.69	9.69	9.69	9,000
Jun 1, 2026	9.46	9.46	9.46	9.46	9.46	8,800
May 29, 2026	9.36	9.36	9.36	9.36	9.36	18,500
May 28, 2026	9.25	9.25	9.24	9.24	9.24	15,200
May 27, 2026	8.60	9.18	8.60	9.14	9.14	13,600
May 26, 2026	9.22	9.22	9.22	9.22	9.22	50,300
May 22, 2026	9.27	9.27	9.27	9.27	9.27	44,400
May 21, 2026	9.42	9.54	9.34	9.54	9.54	34,400
May 20, 2026	9.26	9.26	9.26	9.26	9.26	52,100
May 19, 2026	9.27	9.27	9.10	9.15	9.15	87,300
May 18, 2026	8.66	8.66	8.16	8.16	8.16	1,400
May 15, 2026	8.93	8.93	8.84	8.93	8.93	144,200
May 14, 2026	7.37	8.33	7.08	8.21	8.21	319,700
May 13, 2026	6.75	6.82	6.75	6.82	6.82	16,000
May 12, 2026	6.98	6.98	6.91	6.91	6.91	13,500
May 11, 2026	7.02	7.02	7.02	7.02	7.02	-
May 8, 2026	7.02	7.02	7.02	7.02	7.02	6,400
May 7, 2026	6.90	6.92	6.90	6.92	6.92	9,500
May 6, 2026	7.00	7.00	7.00	7.00	7.00	1,100
May 5, 2026	6.98	6.98	6.98	6.98	6.98	-
May 4, 2026	6.98	6.98	6.98	6.98	6.98	-
May 1, 2026	6.98	6.98	6.98	6.98	6.98	5,000
Apr 30, 2026	6.89	6.89	6.89	6.89	6.89	-
Apr 29, 2026	6.89	6.89	6.89	6.89	6.89	12,800
Apr 28, 2026	7.05	7.05	7.05	7.05	7.05	3,200
Apr 27, 2026	7.13	7.13	7.00	7.00	7.00	6,500
Apr 24, 2026	7.00	7.00	7.00	7.00	7.00	14,000
Apr 23, 2026	6.98	6.98	6.98	6.98	6.98	3,300
Apr 22, 2026	6.90	6.93	6.90	6.93	6.93	900
Apr 21, 2026	6.93	6.99	6.86	6.86	6.86	21,600
Apr 20, 2026	6.84	6.84	6.83	6.83	6.83	600
Apr 17, 2026	7.16	7.16	7.16	7.16	7.16	-
Apr 16, 2026	7.16	7.16	7.16	7.16	7.16	17,500
Apr 15, 2026	6.98	6.98	6.98	6.98	6.98	11,600
Apr 14, 2026	6.76	6.76	6.76	6.76	6.76	24,500
Apr 13, 2026	6.70	6.70	6.70	6.70	6.70	24,000
Apr 10, 2026	6.75	6.75	6.75	6.75	6.75	49,200
Apr 9, 2026	6.66	6.66	6.59	6.65	6.65	59,200
Apr 8, 2026	6.18	6.18	6.18	6.18	6.18	3,600
Apr 7, 2026	6.46	6.46	6.46	6.46	6.46	2,400
Apr 6, 2026	6.51	6.51	6.50	6.50	6.50	10,100
Apr 2, 2026	6.40	6.40	6.40	6.40	6.40	-
Apr 1, 2026	6.42	6.42	6.40	6.40	6.40	15,600
Mar 31, 2026	6.51	6.52	6.45	6.45	6.45	23,700
Mar 30, 2026	6.50	6.50	6.48	6.48	6.48	3,000
Mar 27, 2026	6.49	6.49	6.41	6.43	6.43	70,100
Mar 26, 2026	6.48	6.48	6.45	6.45	6.45	20,800
Mar 25, 2026	6.50	6.59	6.49	6.59	6.59	4,400
Mar 24, 2026	6.45	6.45	6.45	6.45	6.45	6,500
Mar 23, 2026	6.47	6.50	6.47	6.50	6.50	4,500
Mar 20, 2026	6.39	6.46	6.39	6.46	6.46	8,400
Mar 19, 2026	6.57	6.66	6.57	6.66	6.66	3,800
Mar 18, 2026	6.70	6.70	6.70	6.70	6.70	4,100
Mar 17, 2026	6.64	6.74	6.50	6.50	6.50	25,800
Mar 16, 2026	6.60	6.66	6.56	6.63	6.63	6,000
Mar 13, 2026	6.60	7.13	6.44	6.44	6.44	40,400
Mar 12, 2026	6.01	6.02	6.01	6.02	6.02	14,600
Mar 11, 2026	6.09	6.09	6.05	6.08	6.08	9,100
Mar 10, 2026	6.13	6.13	6.13	6.13	6.13	8,800
Mar 9, 2026	6.00	6.00	6.00	6.00	6.00	3,200
Mar 6, 2026	6.00	6.00	6.00	6.00	6.00	12,900
Mar 5, 2026	6.00	6.00	6.00	6.00	6.00	4,200
Mar 4, 2026	6.11	6.11	6.08	6.08	6.08	2,900
Mar 3, 2026	6.07	6.07	6.07	6.07	6.07	5,500
Mar 2, 2026	6.20	6.20	6.20	6.20	6.20	17,400
Feb 27, 2026	6.31	6.31	6.31	6.31	6.31	-
Feb 26, 2026	6.26	6.34	6.26	6.31	6.31	5,000
Feb 25, 2026	6.46	6.46	6.46	6.46	6.46	-
Feb 24, 2026	6.46	6.46	6.46	6.46	6.46	12,200
Feb 23, 2026	6.37	6.37	6.37	6.37	6.37	14,800
Feb 20, 2026	6.54	6.54	6.54	6.54	6.54	-
Feb 19, 2026	6.54	6.54	6.54	6.54	6.54	-
Feb 18, 2026	6.54	6.54	6.54	6.54	6.54	-
Feb 17, 2026	6.54	6.54	6.54	6.54	6.54	2,200
Feb 13, 2026	6.74	6.74	6.74	6.74	6.74	-
Feb 12, 2026	6.74	6.74	6.74	6.74	6.74	6,500
Feb 11, 2026	6.80	6.80	6.80	6.80	6.80	-
Feb 10, 2026	6.80	6.80	6.80	6.80	6.80	-
Feb 9, 2026	6.80	6.80	6.80	6.80	6.80	-
Feb 6, 2026	6.77	6.80	6.77	6.80	6.80	10,000
Feb 5, 2026	6.62	6.76	6.61	6.76	6.76	31,100
Feb 4, 2026	6.45	6.48	6.45	6.48	6.48	13,500
Feb 3, 2026	6.30	6.30	6.30	6.30	6.30	6,800
Feb 2, 2026	5.98	6.15	5.98	6.15	6.15	5,800
Jan 30, 2026	5.93	5.93	5.93	5.93	5.93	-
Jan 29, 2026	5.93	5.93	5.93	5.93	5.93	15,700
Jan 28, 2026	6.09	6.09	6.09	6.09	6.09	-
Jan 27, 2026	6.09	6.09	6.09	6.09	6.09	6,600
Jan 26, 2026	5.96	5.96	5.96	5.96	5.96	-
Jan 23, 2026	5.96	5.96	5.96	5.96	5.96	5,700
Jan 22, 2026	5.93	5.93	5.90	5.92	5.92	5,500
Jan 21, 2026	5.91	5.92	5.91	5.92	5.92	16,100
Jan 20, 2026	5.66	6.18	5.66	5.87	5.87	14,100
Jan 16, 2026	5.95	6.01	5.95	5.99	5.99	5,000
Jan 15, 2026	5.97	5.97	5.97	5.97	5.97	4,500
Jan 14, 2026	5.99	6.05	5.99	6.05	6.05	9,300
Jan 13, 2026	5.99	5.99	5.99	5.99	5.99	11,200
Jan 12, 2026	5.72	5.90	5.72	5.90	5.90	3,400
Jan 9, 2026	5.66	5.69	5.66	5.68	5.68	17,800
Jan 8, 2026	5.63	5.63	5.63	5.63	5.63	-
Jan 7, 2026	5.63	5.63	5.63	5.63	5.63	4,800
Jan 6, 2026	5.74	5.74	5.65	5.65	5.65	6,300
Jan 5, 2026	5.48	5.67	5.48	5.66	5.66	1,000
Jan 2, 2026	5.74	5.79	5.73	5.79	5.79	7,500
Dec 31, 2025	5.64	5.76	5.64	5.76	5.76	18,100
Dec 30, 2025	5.88	5.94	5.78	5.78	5.78	41,100
Dec 29, 2025	5.87	5.90	5.87	5.90	5.90	7,000
Dec 26, 2025	5.95	5.95	5.95	5.95	5.95	1,500
Dec 24, 2025	5.82	5.85	5.82	5.85	5.85	3,300
Dec 23, 2025	5.77	5.77	5.77	5.77	5.77	4,900
Dec 22, 2025	5.66	5.66	5.66	5.66	5.66	-
Dec 19, 2025	5.66	5.66	5.66	5.66	5.66	7,800
Dec 18, 2025	5.77	5.77	5.73	5.73	5.73	9,400
Dec 17, 2025	5.89	5.89	5.84	5.84	5.84	3,700
Dec 16, 2025	5.71	5.73	5.71	5.73	5.73	22,000
Dec 15, 2025	5.75	5.75	5.58	5.63	5.63	22,800
Dec 12, 2025	5.70	5.70	5.55	5.60	5.60	24,400
Dec 11, 2025	5.72	5.76	5.67	5.68	5.68	23,700
Dec 10, 2025	5.61	5.70	5.61	5.67	5.67	20,400
Dec 9, 2025	5.54	5.61	5.53	5.58	5.58	23,000
Dec 8, 2025	5.56	5.56	5.48	5.48	5.48	27,600
Dec 5, 2025	5.55	5.55	5.55	5.55	5.55	-
Dec 4, 2025	5.55	5.55	5.54	5.55	5.55	10,100
Dec 3, 2025	5.18	5.56	5.18	5.51	5.51	55,800
Dec 2, 2025	5.45	5.45	5.45	5.45	5.45	-
Dec 1, 2025	5.45	5.45	5.45	5.45	5.45	-
Nov 28, 2025	5.47	5.47	5.45	5.45	5.45	9,600
Nov 26, 2025	5.50	5.52	5.48	5.48	5.48	29,200
Nov 25, 2025	5.22	5.46	5.18	5.45	5.45	43,100
Nov 24, 2025	5.32	5.32	5.32	5.32	5.32	12,600
Nov 21, 2025	5.43	5.58	5.43	5.58	5.58	29,600
Nov 20, 2025	5.49	5.51	5.49	5.51	5.51	16,900
Nov 19, 2025	5.60	5.60	5.55	5.55	5.55	9,600
Nov 18, 2025	5.56	5.60	5.55	5.60	5.60	43,000
Nov 17, 2025	5.32	5.53	5.32	5.51	5.51	12,600
Nov 14, 2025	5.65	5.65	5.47	5.59	5.59	97,500
Nov 13, 2025	7.04	7.05	5.67	5.69	5.69	116,100
Nov 12, 2025	7.23	7.36	7.23	7.35	7.35	34,500
Nov 11, 2025	7.24	7.24	7.24	7.24	7.24	-
Nov 10, 2025	7.24	7.24	7.24	7.24	7.24	-
Nov 7, 2025	7.24	7.24	7.24	7.24	7.24	6,800
Nov 6, 2025	7.33	7.33	7.33	7.33	7.33	4,200
Nov 5, 2025	7.45	7.47	7.39	7.39	7.39	22,800
Nov 4, 2025	7.47	7.47	7.40	7.40	7.40	31,400
Nov 3, 2025	7.70	7.72	7.66	7.72	7.72	14,300

Mobilize your Website

View Site in Mobile | Classic

Share by: