MTRX(MTRX)
MTRX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $10.53 | $10.53 | $10.37 | $10.46 | 409,653 |
| 10/9/2026 | $10.66 | $10.66 | $10.43 | $10.53 | 399,300 |
| 10/8/2026 | $10.40 | $10.69 | $10.29 | $10.63 | 501,523 |
| 10/7/2026 | $10.64 | $10.67 | $10.16 | $10.48 | 833,800 |
| 10/6/2026 | $10.48 | $10.84 | $10.37 | $10.75 | 619,500 |
| 10/5/2026 | $10.29 | $10.50 | $10.14 | $10.42 | 369,600 |
| 10/2/2026 | $10.53 | $10.53 | $10.13 | $10.28 | 647,304 |
| 10/1/2026 | $9.55 | $10.47 | $9.55 | $10.46 | 815,335 |
| 9/30/2026 | $9.55 | $9.62 | $9.38 | $9.57 | 656,649 |
| 9/29/2026 | $9.64 | $9.67 | $9.39 | $9.47 | 445,400 |
| 9/28/2026 | $9.72 | $9.95 | $9.51 | $9.63 | 534,327 |
| 9/25/2026 | $9.89 | $9.89 | $9.61 | $9.74 | 567,300 |
| 9/24/2026 | $9.72 | $9.82 | $9.62 | $9.80 | 632,746 |
| 9/23/2026 | $9.92 | $9.92 | $9.72 | $9.78 | 305,913 |
| 9/22/2026 | $10.11 | $10.11 | $9.93 | $9.98 | 484,317 |
| 9/21/2026 | $9.96 | $10.13 | $9.72 | $10.03 | 571,500 |
| 9/18/2026 | $9.92 | $9.93 | $9.72 | $9.87 | 536,300 |
| 9/17/2026 | $10.10 | $10.12 | $9.82 | $9.95 | 547,900 |
| 9/16/2026 | $9.92 | $10.00 | $9.71 | $9.90 | 615,200 |
| 9/15/2026 | $10.00 | $10.06 | $9.82 | $9.92 | 419,141 |
| 9/14/2026 | $10.46 | $10.64 | $9.91 | $10.00 | 540,909 |
| 9/11/2026 | $10.51 | $10.84 | $10.47 | $10.61 | 347,300 |
| 9/10/2026 | $10.59 | $10.60 | $10.28 | $10.36 | 325,032 |
| 9/9/2026 | $10.80 | $10.92 | $10.62 | $10.68 | 326,220 |
| 9/8/2026 | $10.60 | $10.90 | $10.60 | $10.81 | 501,100 |
| 9/4/2026 | $10.62 | $10.76 | $10.17 | $10.62 | 419,502 |
| 9/3/2026 | $10.36 | $10.79 | $9.70 | $10.55 | 841,419 |
| 9/2/2026 | $10.77 | $10.94 | $10.67 | $10.86 | 453,775 |
| 9/1/2026 | $10.67 | $10.76 | $10.61 | $10.70 | 399,700 |
| 8/31/2026 | $10.84 | $10.97 | $10.78 | $10.81 | 395,300 |
| 8/28/2026 | $10.91 | $11.09 | $10.67 | $10.83 | 315,600 |
| 8/27/2026 | $10.90 | $11.01 | $10.62 | $10.91 | 403,800 |
| 8/26/2026 | $10.77 | $10.90 | $10.63 | $10.74 | 289,700 |
| 8/25/2026 | $11.02 | $11.02 | $10.70 | $10.77 | 228,234 |
| 8/24/2026 | $11.06 | $11.06 | $10.67 | $10.70 | 273,700 |
| 8/21/2026 | $11.33 | $11.33 | $11.01 | $11.07 | 148,589 |
| 8/20/2026 | $11.35 | $11.43 | $11.12 | $11.18 | 178,850 |
| 8/19/2026 | $11.82 | $11.82 | $11.35 | $11.43 | 251,747 |
| 8/18/2026 | $11.88 | $11.88 | $11.56 | $11.65 | 167,715 |
| 8/17/2026 | $11.86 | $12.00 | $11.84 | $11.98 | 125,600 |
| 8/14/2026 | $11.67 | $11.94 | $11.65 | $11.91 | 124,630 |
| 8/13/2026 | $11.78 | $11.82 | $11.61 | $11.66 | 153,522 |
| 8/12/2026 | $11.91 | $11.93 | $11.74 | $11.74 | 145,000 |
| 8/11/2026 | $11.65 | $11.91 | $11.65 | $11.74 | 148,507 |
| 8/10/2026 | $11.91 | $12.00 | $11.54 | $11.60 | 124,420 |
| 8/7/2026 | $11.79 | $12.05 | $11.72 | $11.91 | 107,818 |
| 8/6/2026 | $11.67 | $11.93 | $11.55 | $11.73 | 185,400 |
| 8/5/2026 | $12.24 | $12.24 | $11.55 | $11.55 | 219,300 |
| 8/4/2026 | $12.10 | $12.26 | $11.96 | $12.18 | 231,025 |
| 8/3/2026 | $11.88 | $12.12 | $11.69 | $11.96 | 352,700 |
| 7/31/2026 | $11.55 | $11.76 | $11.41 | $11.60 | 214,500 |
| 7/30/2026 | $11.10 | $11.40 | $11.10 | $11.38 | 175,504 |
| 7/29/2026 | $11.56 | $11.92 | $11.02 | $11.10 | 255,300 |
| 7/28/2026 | $12.45 | $12.45 | $11.47 | $11.53 | 213,900 |
| 7/27/2026 | $12.53 | $12.65 | $12.07 | $12.32 | 135,800 |
| 7/24/2026 | $12.71 | $12.84 | $12.20 | $12.34 | 208,823 |
| 7/23/2026 | $12.47 | $12.89 | $12.41 | $12.83 | 191,000 |
| 7/22/2026 | $12.51 | $12.64 | $12.47 | $12.53 | 99,900 |
| 7/21/2026 | $12.19 | $12.65 | $12.11 | $12.51 | 201,700 |
| 7/20/2026 | $12.18 | $12.29 | $12.02 | $12.11 | 152,757 |
| 7/17/2026 | $12.12 | $12.30 | $12.00 | $12.15 | 171,030 |
| 7/16/2026 | $12.34 | $12.49 | $12.10 | $12.29 | 117,022 |
| 7/15/2026 | $12.52 | $12.61 | $12.25 | $12.47 | 152,332 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Industrial Stocks
More Industrials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
