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 (%)
May 31, 2021 1.600 1.600 1.510 1.570 429,831 -0.03(-1.88%)
May 28, 2021 1.670 1.680 1.570 1.600 820,985 -0.09(-5.33%)
May 27, 2021 1.730 1.740 1.680 1.690 729,626 -0.04(-2.31%)
May 26, 2021 1.750 1.770 1.700 1.730 578,179 +0.02(+1.17%)
May 25, 2021 1.720 1.740 1.690 1.710 214,034 -0.03(-1.72%)
May 21, 2021 1.740 1.740 1.740 0 -0.02(-1.14%)
May 20, 2021 1.700 1.790 1.700 1.760 603,264 +0.07(+4.14%)
May 19, 2021 1.720 1.730 1.665 1.690 257,576 -0.04(-2.31%)
May 18, 2021 1.730 1.740 1.690 1.730 252,943 +0.04(+2.37%)
May 17, 2021 1.680 1.740 1.680 1.690 203,189 -0.03(-1.74%)
May 14, 2021 1.690 1.720 1.650 1.720 240,909 +0.01(+0.58%)
May 13, 2021 1.710 1.740 1.700 1.710 302,951 -0.05(-2.84%)
May 12, 2021 1.770 1.780 1.720 1.760 471,196 -0.03(-1.68%)
May 11, 2021 1.720 1.790 1.620 1.790 703,938 +0.02(+1.13%)
May 10, 2021 1.690 1.790 1.670 1.770 887,405 +0.08(+4.73%)
May 07, 2021 1.680 1.700 1.640 1.690 214,864 +0.01(+0.60%)
May 06, 2021 1.670 1.700 1.630 1.680 435,041 -0.03(-1.75%)
May 05, 2021 1.670 1.730 1.570 1.710 800,712 +0.03(+1.79%)
May 04, 2021 1.680 1.690 1.620 1.680 444,091 +0.01(+0.60%)
May 03, 2021 1.680 1.680 1.620 1.670 305,709 -0.01(-0.60%)
Apr 30, 2021 1.680 1.680 1.630 1.680 453,039 +0.02(+1.20%)
Apr 29, 2021 1.760 1.760 1.610 1.660 1,497,489 +0.08(+5.06%)
Apr 27, 2021 1.580 1.580 1.580 0 -0.01(-0.63%)
Apr 26, 2021 1.550 1.590 1.510 1.590 336,897 +0.07(+4.61%)
Apr 23, 2021 1.460 1.520 1.430 1.520 274,043 +0.02(+1.33%)
Apr 22, 2021 1.500 1.570 1.460 1.500 551,489 +0.06(+4.17%)
Apr 21, 2021 1.370 1.440 1.340 1.440 224,303 +0.06(+4.35%)
Apr 20, 2021 1.420 1.420 1.300 1.380 380,441 -0.03(-2.13%)
Apr 19, 2021 1.520 1.520 1.360 1.410 404,746 -0.09(-6.00%)
Apr 16, 2021 1.550 1.570 1.470 1.500 222,168 -0.06(-3.85%)
Apr 15, 2021 1.560 1.580 1.440 1.560 500,993 +0.03(+1.96%)
Apr 14, 2021 1.560 1.590 1.500 1.530 366,885 -0.04(-2.55%)
Apr 13, 2021 1.670 1.670 1.560 1.570 373,311 -0.10(-5.99%)
Apr 12, 2021 1.710 1.710 1.550 1.670 1,043,825 -0.06(-3.47%)
Apr 09, 2021 1.720 1.850 1.670 1.730 2,221,891 +0.04(+2.37%)
Apr 08, 2021 1.460 1.690 1.460 1.690 2,274,913 +0.24(+16.55%)
Apr 07, 2021 1.430 1.450 1.410 1.450 271,856 +0.04(+2.84%)
Apr 06, 2021 1.400 1.420 1.380 1.410 213,714 +0.02(+1.44%)
Apr 05, 2021 1.450 1.450 1.380 1.390 379,075 -0.07(-4.79%)
Apr 01, 2021 1.460 1.460 1.460 0 -0.01(-0.68%)
Mar 31, 2021 1.410 1.480 1.380 1.470 596,764 +0.08(+5.76%)
Mar 30, 2021 1.400 1.400 1.360 1.390 219,757 -0.01(-0.71%)
Mar 29, 2021 1.430 1.430 1.380 1.400 367,243 -0.02(-1.41%)
Mar 26, 2021 1.380 1.420 1.330 1.420 428,170 +0.04(+2.90%)
Mar 25, 2021 1.420 1.420 1.350 1.380 361,893 -0.06(-4.17%)
Mar 24, 2021 1.430 1.450 1.400 1.440 316,288 +0.01(+0.70%)
Mar 23, 2021 1.450 1.450 1.420 1.430 189,047 -0.03(-2.05%)
Mar 22, 2021 1.430 1.480 1.400 1.460 448,248 +0.06(+4.29%)
Mar 19, 2021 1.410 1.430 1.380 1.400 271,820 +0.00(+0.00%)
Mar 18, 2021 1.480 1.490 1.390 1.400 530,360 -0.04(-2.78%)
Mar 17, 2021 1.430 1.450 1.380 1.440 378,493 -0.01(-0.69%)
Mar 16, 2021 1.390 1.450 1.340 1.450 606,358 +0.01(+0.69%)
Mar 15, 2021 1.480 1.490 1.420 1.440 473,167 -0.02(-1.37%)
Mar 12, 2021 1.490 1.490 1.430 1.460 941,062 +0.03(+2.10%)
Mar 11, 2021 1.320 1.460 1.280 1.430 1,358,904 +0.16(+12.60%)
Mar 10, 2021 1.210 1.290 1.190 1.270 870,685 +0.06(+4.96%)
Mar 09, 2021 1.280 1.300 1.110 1.210 940,322 -0.08(-6.20%)
Mar 08, 2021 1.290 1.340 1.140 1.290 852,111 +0.00(+0.00%)
Mar 05, 2021 1.250 1.290 0.9350 1.290 3,517,730 +0.09(+7.50%)
Mar 04, 2021 1.400 1.420 1.180 1.200 1,161,968 -0.16(-11.76%)
Mar 03, 2021 1.440 1.440 1.350 1.360 544,776 -0.04(-2.86%)
Mar 02, 2021 1.420 1.510 1.400 1.400 1,059,209 -0.15(-9.68%)
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.