MTRX(MTRX)
MTRX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $12.21 | $12.68 | $12.11 | $12.64 | 298,343 |
| 5/19/2026 | $12.12 | $12.23 | $11.90 | $12.16 | 204,754 |
| 5/18/2026 | $11.97 | $12.30 | $11.81 | $12.22 | 245,004 |
| 5/15/2026 | $12.21 | $12.30 | $11.85 | $11.85 | 196,400 |
| 5/14/2026 | $11.90 | $12.36 | $11.80 | $12.25 | 291,000 |
| 5/13/2026 | $12.16 | $12.20 | $11.71 | $11.80 | 254,100 |
| 5/12/2026 | $12.31 | $12.31 | $11.85 | $12.17 | 324,000 |
| 5/11/2026 | $12.24 | $12.33 | $11.95 | $12.31 | 234,600 |
| 5/8/2026 | $12.20 | $12.60 | $12.11 | $12.18 | 434,400 |
| 5/7/2026 | $12.39 | $12.68 | $11.57 | $12.16 | 509,136 |
| 5/6/2026 | $13.96 | $14.07 | $13.65 | $13.80 | 424,203 |
| 5/5/2026 | $13.49 | $14.03 | $13.44 | $13.93 | 360,707 |
| 5/4/2026 | $13.55 | $13.85 | $13.32 | $13.41 | 259,730 |
| 5/1/2026 | $12.42 | $13.71 | $12.40 | $13.52 | 530,338 |
| 4/30/2026 | $12.84 | $13.62 | $12.84 | $13.52 | 315,903 |
| 4/29/2026 | $12.91 | $13.05 | $12.64 | $12.90 | 205,323 |
| 4/28/2026 | $12.76 | $12.98 | $12.61 | $12.94 | 157,400 |
| 4/27/2026 | $12.75 | $12.98 | $12.68 | $12.80 | 143,845 |
| 4/24/2026 | $12.55 | $12.94 | $12.55 | $12.74 | 193,521 |
| 4/23/2026 | $12.02 | $12.68 | $12.02 | $12.56 | 179,300 |
| 4/22/2026 | $12.10 | $12.18 | $11.95 | $12.02 | 127,121 |
| 4/21/2026 | $12.24 | $12.43 | $11.97 | $12.01 | 195,809 |
| 4/20/2026 | $12.15 | $12.30 | $11.95 | $12.24 | 139,800 |
| 4/17/2026 | $12.16 | $12.31 | $12.04 | $12.19 | 208,835 |
| 4/16/2026 | $12.11 | $12.20 | $11.96 | $11.98 | 124,400 |
| 4/15/2026 | $12.01 | $12.25 | $11.97 | $12.13 | 122,800 |
| 4/14/2026 | $12.28 | $12.32 | $12.01 | $12.15 | 144,345 |
| 4/13/2026 | $12.21 | $12.26 | $12.05 | $12.18 | 87,700 |
| 4/10/2026 | $12.29 | $12.37 | $12.18 | $12.21 | 98,700 |
| 4/9/2026 | $11.98 | $12.36 | $11.95 | $12.26 | 174,758 |
| 4/8/2026 | $12.08 | $12.25 | $12.02 | $12.09 | 115,900 |
| 4/7/2026 | $11.60 | $11.76 | $11.50 | $11.74 | 136,000 |
| 4/6/2026 | $11.67 | $11.79 | $11.34 | $11.66 | 153,900 |
| 4/2/2026 | $11.61 | $11.84 | $11.48 | $11.68 | 162,022 |
| 4/1/2026 | $11.53 | $11.85 | $11.52 | $11.76 | 235,609 |
| 3/31/2026 | $11.29 | $11.63 | $11.11 | $11.48 | 188,642 |
| 3/30/2026 | $11.53 | $11.53 | $11.01 | $11.10 | 205,715 |
| 3/27/2026 | $11.22 | $11.79 | $11.06 | $11.39 | 200,400 |
| 3/26/2026 | $11.35 | $11.65 | $11.20 | $11.35 | 228,800 |
| 3/25/2026 | $11.71 | $11.71 | $11.31 | $11.41 | 373,645 |
| 3/24/2026 | $10.65 | $11.70 | $10.65 | $11.54 | 437,300 |
| 3/23/2026 | $10.48 | $10.96 | $10.37 | $10.92 | 468,535 |
| 3/20/2026 | $10.20 | $10.42 | $9.88 | $10.12 | 2.80M |
| 3/19/2026 | $10.07 | $10.33 | $9.96 | $10.16 | 314,441 |
| 3/18/2026 | $10.37 | $10.71 | $10.16 | $10.21 | 272,227 |
| 3/17/2026 | $10.43 | $10.65 | $10.33 | $10.43 | 278,600 |
| 3/16/2026 | $10.45 | $10.53 | $10.26 | $10.35 | 402,200 |
| 3/13/2026 | $10.42 | $10.57 | $10.15 | $10.27 | 334,000 |
| 3/12/2026 | $10.51 | $10.82 | $10.24 | $10.32 | 332,400 |
| 3/11/2026 | $10.79 | $11.35 | $10.48 | $10.61 | 271,347 |
| 3/10/2026 | $10.93 | $11.11 | $10.68 | $10.83 | 331,200 |
| 3/9/2026 | $10.75 | $11.16 | $10.46 | $11.05 | 219,900 |
| 3/6/2026 | $10.97 | $11.20 | $10.79 | $10.96 | 180,840 |
| 3/5/2026 | $11.13 | $11.28 | $10.99 | $11.24 | 195,320 |
| 3/4/2026 | $11.43 | $11.74 | $11.23 | $11.30 | 221,808 |
| 3/3/2026 | $10.83 | $11.47 | $10.73 | $11.27 | 225,100 |
| 3/2/2026 | $10.89 | $11.28 | $10.78 | $11.12 | 164,334 |
| 2/27/2026 | $11.04 | $11.08 | $10.74 | $10.99 | 201,638 |
| 2/26/2026 | $11.40 | $11.72 | $11.04 | $11.24 | 147,508 |
| 2/25/2026 | $11.19 | $11.45 | $10.87 | $11.34 | 217,735 |
| 2/24/2026 | $10.80 | $11.11 | $10.60 | $11.05 | 209,500 |
| 2/23/2026 | $11.03 | $11.03 | $10.69 | $10.76 | 214,605 |
| 2/20/2026 | $11.07 | $11.17 | $10.86 | $11.09 | 198,943 |
| 2/19/2026 | $11.05 | $11.26 | $11.05 | $11.11 | 201,800 |