Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: MTRX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 1.540 1.560 1.420 1.490 882,191 -0.03(-1.97%)
Feb 25, 2021 1.600 1.600 1.450 1.520 1,070,633 -0.05(-3.18%)
Feb 24, 2021 1.350 1.570 1.350 1.570 1,464,603 +0.18(+12.95%)
Feb 23, 2021 1.370 1.400 1.300 1.390 735,718 +0.02(+1.46%)
Feb 22, 2021 1.400 1.450 1.350 1.370 983,116 -0.03(-2.14%)
Feb 19, 2021 1.300 1.400 1.280 1.400 960,033 +0.10(+7.69%)
Feb 18, 2021 1.400 1.430 1.300 1.300 1,303,189 -0.10(-7.14%)
Feb 17, 2021 1.400 1.410 1.340 1.400 1,515,862 -0.02(-1.41%)
Feb 16, 2021 1.460 1.460 1.380 1.420 1,386,921 -0.05(-3.40%)
Feb 12, 2021 1.470 1.470 1.470 0 -0.03(-2.00%)
Feb 11, 2021 1.610 1.610 1.420 1.500 1,482,642 -0.08(-5.06%)
Feb 10, 2021 1.680 1.690 1.560 1.580 897,467 -0.10(-5.95%)
Feb 09, 2021 1.680 1.710 1.660 1.680 1,023,935 +0.06(+3.70%)
Feb 08, 2021 1.570 1.660 1.570 1.620 2,055,576 +0.15(+10.20%)
Feb 05, 2021 1.480 1.490 1.380 1.470 1,257,920 +0.07(+5.00%)
Feb 04, 2021 1.370 1.400 1.340 1.400 1,224,636 +0.03(+2.19%)
Feb 03, 2021 1.430 1.430 1.340 1.370 1,246,582 -0.08(-5.52%)
Feb 02, 2021 1.480 1.480 1.370 1.450 714,447 -0.03(-2.03%)
Feb 01, 2021 1.350 1.500 1.320 1.480 1,260,756 +0.02(+1.37%)
Jan 29, 2021 1.520 1.560 1.350 1.460 1,021,128 -0.02(-1.35%)
Jan 28, 2021 1.370 1.640 1.240 1.480 2,140,303 -0.02(-1.33%)
Jan 27, 2021 1.560 1.620 1.500 1.500 2,057,598 -0.19(-11.24%)
Jan 26, 2021 1.680 1.690 1.600 1.690 1,111,999 -0.06(-3.43%)
Jan 25, 2021 1.810 1.810 1.680 1.750 1,319,087 -0.07(-3.85%)
Jan 22, 2021 1.860 1.880 1.790 1.820 604,708 -0.03(-1.62%)
Jan 21, 2021 1.850 1.850 1.800 1.850 527,918 -0.01(-0.54%)
Jan 20, 2021 1.870 1.930 1.820 1.860 649,357 +0.01(+0.54%)
Jan 19, 2021 1.840 1.950 1.790 1.850 1,243,930 +0.06(+3.35%)
Jan 18, 2021 1.870 1.880 1.760 1.790 827,827 -0.05(-2.72%)
Jan 15, 2021 1.880 1.900 1.810 1.840 781,354 -0.04(-2.13%)
Jan 14, 2021 1.850 1.900 1.800 1.880 1,264,016 +0.12(+6.82%)
Jan 13, 2021 1.790 1.790 1.700 1.760 708,273 +0.01(+0.57%)
Jan 12, 2021 1.800 1.860 1.730 1.750 1,091,851 -0.03(-1.69%)
Jan 11, 2021 1.790 1.830 1.720 1.780 1,367,542 -0.10(-5.32%)
Jan 08, 2021 1.950 1.950 1.810 1.880 1,262,258 -0.03(-1.57%)
Jan 07, 2021 1.940 1.950 1.830 1.910 924,927 -0.03(-1.55%)
Jan 06, 2021 1.960 1.990 1.900 1.940 949,327 -0.06(-3.00%)
Jan 05, 2021 2.040 2.040 1.910 2.000 1,186,918 -0.09(-4.31%)
Jan 04, 2021 2.210 2.290 1.970 2.090 2,670,526 +0.04(+1.95%)
Dec 31, 2020 2.050 2.050 2.050 0 +0.42(+25.77%)
Dec 30, 2020 1.700 1.740 1.570 1.630 1,608,738 -0.09(-5.23%)
Dec 29, 2020 1.880 1.880 1.710 1.720 1,038,758 -0.12(-6.52%)
Dec 24, 2020 1.840 1.840 1.840 0 +0.08(+4.55%)
Dec 23, 2020 1.950 1.950 1.610 1.760 3,411,654 -0.23(-11.56%)
Dec 22, 2020 2.050 2.070 1.900 1.990 1,736,075 -0.06(-2.93%)
Dec 21, 2020 1.950 2.090 1.810 2.050 2,515,405 -0.11(-5.09%)
Dec 18, 2020 2.350 2.350 2.060 2.160 2,838,721 -0.12(-5.26%)
Dec 17, 2020 2.300 2.560 2.250 2.280 3,353,465 +0.22(+10.68%)
Dec 16, 2020 2.180 2.220 1.920 2.060 1,918,729 -0.18(-8.04%)
Dec 15, 2020 2.320 2.330 2.200 2.240 1,675,579 -0.09(-3.86%)
Dec 14, 2020 2.250 2.330 2.120 2.330 2,797,992 +0.23(+10.95%)
Dec 11, 2020 2.140 2.230 2.060 2.100 2,453,760 +0.08(+3.96%)
Dec 10, 2020 1.840 2.250 1.720 2.020 5,558,820 -0.04(-1.94%)
Dec 09, 2020 2.600 2.670 1.920 2.060 8,285,882 -0.74(-26.43%)
Dec 08, 2020 2.650 2.980 2.430 2.800 7,711,002 +0.42(+17.65%)
Dec 07, 2020 1.700 2.590 1.690 2.380 11,099,423 +0.95(+66.43%)
Dec 04, 2020 1.320 1.490 1.210 1.430 5,673,825 +0.16(+12.60%)
Dec 03, 2020 1.130 1.360 1.090 1.270 6,186,341 +0.23(+22.12%)
Dec 02, 2020 1.100 1.100 0.9600 1.040 2,566,679 -0.08(-7.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.