Below are the 493 trading days of historical prices for MTTR.
| # | Exchange | Symbol | Date | Open | High | Low | Close | 493 | NASDAQ | MTTR | Tue, Jan 17, 2023 | 3.15 | 3.19 | 3.02 | 3.17 | 492 | NASDAQ | MTTR | Fri, Jan 13, 2023 | 3.11 | 3.19 | 3.07 | 3.11 | 491 | NASDAQ | MTTR | Thu, Jan 12, 2023 | 2.92 | 3.22 | 2.89 | 3.19 | 490 | NASDAQ | MTTR | Wed, Jan 11, 2023 | 2.87 | 2.93 | 2.74 | 2.92 | 489 | NASDAQ | MTTR | Tue, Jan 10, 2023 | 2.71 | 2.82 | 2.62 | 2.82 | 488 | NASDAQ | MTTR | Mon, Jan 9, 2023 | 2.75 | 2.90 | 2.67 | 2.69 | 487 | NASDAQ | MTTR | Fri, Jan 6, 2023 | 2.66 | 2.74 | 2.53 | 2.72 | 486 | NASDAQ | MTTR | Thu, Jan 5, 2023 | 2.76 | 2.77 | 2.63 | 2.63 | 485 | NASDAQ | MTTR | Wed, Jan 4, 2023 | 2.71 | 2.87 | 2.68 | 2.79 | 484 | NASDAQ | MTTR | Tue, Jan 3, 2023 | 2.87 | 2.90 | 2.67 | 2.69 | 483 | NASDAQ | MTTR | Fri, Dec 30, 2022 | 2.65 | 2.82 | 2.63 | 2.80 | 482 | NASDAQ | MTTR | Thu, Dec 29, 2022 | 2.42 | 2.74 | 2.39 | 2.72 | 481 | NASDAQ | MTTR | Wed, Dec 28, 2022 | 2.38 | 2.53 | 2.37 | 2.41 | 480 | NASDAQ | MTTR | Tue, Dec 27, 2022 | 2.50 | 2.54 | 2.39 | 2.41 | 479 | NASDAQ | MTTR | Fri, Dec 23, 2022 | 2.56 | 2.58 | 2.45 | 2.57 | 478 | NASDAQ | MTTR | Thu, Dec 22, 2022 | 2.60 | 2.61 | 2.47 | 2.59 | 477 | NASDAQ | MTTR | Wed, Dec 21, 2022 | 2.63 | 2.73 | 2.55 | 2.65 | 476 | NASDAQ | MTTR | Tue, Dec 20, 2022 | 2.51 | 2.67 | 2.50 | 2.63 | 475 | NASDAQ | MTTR | Mon, Dec 19, 2022 | 2.81 | 2.81 | 2.51 | 2.53 | 474 | NASDAQ | MTTR | Fri, Dec 16, 2022 | 2.74 | 2.85 | 2.65 | 2.80 | 473 | NASDAQ | MTTR | Thu, Dec 15, 2022 | 2.74 | 2.77 | 2.66 | 2.75 | 472 | NASDAQ | MTTR | Wed, Dec 14, 2022 | 2.86 | 2.92 | 2.71 | 2.77 | 471 | NASDAQ | MTTR | Tue, Dec 13, 2022 | 3.00 | 3.09 | 2.81 | 2.84 | 470 | NASDAQ | MTTR | Mon, Dec 12, 2022 | 2.72 | 2.80 | 2.68 | 2.77 | 469 | NASDAQ | MTTR | Fri, Dec 9, 2022 | 2.83 | 2.88 | 2.72 | 2.73 | 468 | NASDAQ | MTTR | Thu, Dec 8, 2022 | 2.76 | 2.93 | 2.67 | 2.82 | 467 | NASDAQ | MTTR | Wed, Dec 7, 2022 | 2.75 | 2.81 | 2.70 | 2.75 | 466 | NASDAQ | MTTR | Tue, Dec 6, 2022 | 2.96 | 2.96 | 2.76 | 2.77 | 465 | NASDAQ | MTTR | Mon, Dec 5, 2022 | 3.09 | 3.19 | 2.96 | 2.98 | 464 | NASDAQ | MTTR | Fri, Dec 2, 2022 | 3.17 | 3.18 | 3.01 | 3.12 | 463 | NASDAQ | MTTR | Thu, Dec 1, 2022 | 3.20 | 3.33 | 3.15 | 3.28 | 462 | NASDAQ | MTTR | Wed, Nov 30, 2022 | 3.03 | 3.16 | 2.91 | 3.15 | 461 | NASDAQ | MTTR | Tue, Nov 29, 2022 | 3.12 | 3.19 | 2.98 | 3.00 | 460 | NASDAQ | MTTR | Mon, Nov 28, 2022 | 3.23 | 3.29 | 3.07 | 3.11 | 459 | NASDAQ | MTTR | Fri, Nov 25, 2022 | 3.26 | 3.30 | 3.21 | 3.27 | 458 | NASDAQ | MTTR | Wed, Nov 23, 2022 | 3.18 | 3.33 | 3.14 | 3.30 | 457 | NASDAQ | MTTR | Tue, Nov 22, 2022 | 3.18 | 3.18 | 3.08 | 3.18 | 456 | NASDAQ | MTTR | Mon, Nov 21, 2022 | 3.18 | 3.20 | 3.08 | 3.16 | 455 | NASDAQ | MTTR | Fri, Nov 18, 2022 | 3.49 | 3.49 | 3.22 | 3.23 | 454 | NASDAQ | MTTR | Thu, Nov 17, 2022 | 3.43 | 3.45 | 3.33 | 3.38 | 453 | NASDAQ | MTTR | Wed, Nov 16, 2022 | 3.56 | 3.62 | 3.42 | 3.53 | 452 | NASDAQ | MTTR | Tue, Nov 15, 2022 | 3.65 | 3.90 | 3.58 | 3.61 | 451 | NASDAQ | MTTR | Mon, Nov 14, 2022 | 3.73 | 3.75 | 3.49 | 3.50 | 450 | NASDAQ | MTTR | Fri, Nov 11, 2022 | 3.35 | 3.90 | 3.35 | 3.77 | 449 | NASDAQ | MTTR | Thu, Nov 10, 2022 | 2.83 | 3.11 | 2.82 | 3.03 | 448 | NASDAQ | MTTR | Wed, Nov 9, 2022 | 2.88 | 2.89 | 2.62 | 2.63 | 447 | NASDAQ | MTTR | Tue, Nov 8, 2022 | 2.90 | 3.02 | 2.78 | 2.94 | 446 | NASDAQ | MTTR | Mon, Nov 7, 2022 | 2.93 | 2.98 | 2.82 | 2.90 | 445 | NASDAQ | MTTR | Fri, Nov 4, 2022 | 3.02 | 3.04 | 2.85 | 2.94 | 444 | NASDAQ | MTTR | Thu, Nov 3, 2022 | 3.11 | 3.18 | 2.97 | 2.98 | 443 | NASDAQ | MTTR | Wed, Nov 2, 2022 | 3.40 | 3.43 | 3.11 | 3.11 | 442 | NASDAQ | MTTR | Tue, Nov 1, 2022 | 3.57 | 3.65 | 3.36 | 3.42 | 441 | NASDAQ | MTTR | Mon, Oct 31, 2022 | 3.56 | 3.59 | 3.44 | 3.49 | 440 | NASDAQ | MTTR | Fri, Oct 28, 2022 | 3.53 | 3.65 | 3.44 | 3.58 | 439 | NASDAQ | MTTR | Thu, Oct 27, 2022 | 3.62 | 3.70 | 3.46 | 3.53 | 438 | NASDAQ | MTTR | Wed, Oct 26, 2022 | 3.54 | 3.77 | 3.48 | 3.57 | 437 | NASDAQ | MTTR | Tue, Oct 25, 2022 | 3.30 | 3.65 | 3.30 | 3.63 | 436 | NASDAQ | MTTR | Mon, Oct 24, 2022 | 3.46 | 3.46 | 3.22 | 3.30 | 435 | NASDAQ | MTTR | Fri, Oct 21, 2022 | 3.40 | 3.45 | 3.29 | 3.44 | 434 | NASDAQ | MTTR | Thu, Oct 20, 2022 | 3.46 | 3.61 | 3.36 | 3.40 | 433 | NASDAQ | MTTR | Wed, Oct 19, 2022 | 3.58 | 3.61 | 3.43 | 3.46 | 432 | NASDAQ | MTTR | Tue, Oct 18, 2022 | 3.82 | 3.98 | 3.62 | 3.66 | 431 | NASDAQ | MTTR | Mon, Oct 17, 2022 | 3.54 | 3.70 | 3.51 | 3.68 | 430 | NASDAQ | MTTR | Fri, Oct 14, 2022 | 3.61 | 3.67 | 3.40 | 3.40 | 429 | NASDAQ | MTTR | Thu, Oct 13, 2022 | 3.43 | 3.57 | 3.34 | 3.54 | 428 | NASDAQ | MTTR | Wed, Oct 12, 2022 | 3.58 | 3.62 | 3.47 | 3.58 | 427 | NASDAQ | MTTR | Tue, Oct 11, 2022 | 3.58 | 3.66 | 3.40 | 3.60 | 426 | NASDAQ | MTTR | Mon, Oct 10, 2022 | 3.83 | 3.83 | 3.55 | 3.59 | 425 | NASDAQ | MTTR | Fri, Oct 7, 2022 | 4.06 | 4.11 | 3.80 | 3.82 | 424 | NASDAQ | MTTR | Thu, Oct 6, 2022 | 4.10 | 4.30 | 4.10 | 4.19 | 423 | NASDAQ | MTTR | Wed, Oct 5, 2022 | 4.09 | 4.19 | 4.05 | 4.13 | 422 | NASDAQ | MTTR | Tue, Oct 4, 2022 | 4.02 | 4.18 | 4.02 | 4.18 | 421 | NASDAQ | MTTR | Mon, Oct 3, 2022 | 3.79 | 3.94 | 3.72 | 3.91 | 420 | NASDAQ | MTTR | Fri, Sep 30, 2022 | 3.86 | 4.10 | 3.78 | 3.79 | 419 | NASDAQ | MTTR | Thu, Sep 29, 2022 | 3.86 | 3.95 | 3.79 | 3.90 | 418 | NASDAQ | MTTR | Wed, Sep 28, 2022 | 3.90 | 4.04 | 3.90 | 3.99 | 417 | NASDAQ | MTTR | Tue, Sep 27, 2022 | 3.91 | 3.98 | 3.76 | 3.89 | 416 | NASDAQ | MTTR | Mon, Sep 26, 2022 | 3.71 | 4.01 | 3.71 | 3.84 | 415 | NASDAQ | MTTR | Fri, Sep 23, 2022 | 3.74 | 3.76 | 3.60 | 3.74 | 414 | NASDAQ | MTTR | Thu, Sep 22, 2022 | 3.94 | 4.03 | 3.75 | 3.81 | 413 | NASDAQ | MTTR | Wed, Sep 21, 2022 | 4.01 | 4.13 | 3.88 | 3.92 | 412 | NASDAQ | MTTR | Tue, Sep 20, 2022 | 4.09 | 4.15 | 3.95 | 3.98 | 411 | NASDAQ | MTTR | Mon, Sep 19, 2022 | 4.00 | 4.15 | 3.96 | 4.12 | 410 | NASDAQ | MTTR | Fri, Sep 16, 2022 | 4.04 | 4.15 | 3.93 | 4.05 | 409 | NASDAQ | MTTR | Thu, Sep 15, 2022 | 4.16 | 4.27 | 4.06 | 4.10 | 408 | NASDAQ | MTTR | Wed, Sep 14, 2022 | 4.46 | 4.49 | 4.14 | 4.19 | 407 | NASDAQ | MTTR | Tue, Sep 13, 2022 | 4.47 | 4.59 | 4.41 | 4.48 | 406 | NASDAQ | MTTR | Mon, Sep 12, 2022 | 4.63 | 4.75 | 4.52 | 4.74 | 405 | NASDAQ | MTTR | Fri, Sep 9, 2022 | 4.61 | 4.74 | 4.54 | 4.56 | 404 | NASDAQ | MTTR | Thu, Sep 8, 2022 | 4.30 | 4.60 | 4.25 | 4.54 | 403 | NASDAQ | MTTR | Wed, Sep 7, 2022 | 4.25 | 4.41 | 4.19 | 4.39 | 402 | NASDAQ | MTTR | Tue, Sep 6, 2022 | 4.18 | 4.33 | 4.08 | 4.24 | 401 | NASDAQ | MTTR | Fri, Sep 2, 2022 | 4.50 | 4.53 | 4.19 | 4.19 | 400 | NASDAQ | MTTR | Thu, Sep 1, 2022 | 4.51 | 4.52 | 4.20 | 4.44 | 399 | NASDAQ | MTTR | Wed, Aug 31, 2022 | 4.66 | 4.77 | 4.53 | 4.61 | 398 | NASDAQ | MTTR | Tue, Aug 30, 2022 | 4.60 | 4.67 | 4.48 | 4.61 | 397 | NASDAQ | MTTR | Mon, Aug 29, 2022 | 4.50 | 4.69 | 4.48 | 4.50 | 396 | NASDAQ | MTTR | Fri, Aug 26, 2022 | 4.79 | 4.80 | 4.53 | 4.62 | 395 | NASDAQ | MTTR | Thu, Aug 25, 2022 | 4.83 | 4.87 | 4.60 | 4.78 | 394 | NASDAQ | MTTR | Wed, Aug 24, 2022 | 4.58 | 4.71 | 4.55 | 4.64 | 393 | NASDAQ | MTTR | Tue, Aug 23, 2022 | 4.66 | 4.80 | 4.55 | 4.58 | 392 | NASDAQ | MTTR | Mon, Aug 22, 2022 | 4.73 | 4.79 | 4.56 | 4.65 | 391 | NASDAQ | MTTR | Fri, Aug 19, 2022 | 5.00 | 5.09 | 4.79 | 4.87 | 390 | NASDAQ | MTTR | Thu, Aug 18, 2022 | 5.24 | 5.25 | 5.05 | 5.21 | 389 | NASDAQ | MTTR | Wed, Aug 17, 2022 | 5.68 | 5.70 | 5.25 | 5.26 | 388 | NASDAQ | MTTR | Tue, Aug 16, 2022 | 5.78 | 6.05 | 5.64 | 5.81 | 387 | NASDAQ | MTTR | Mon, Aug 15, 2022 | 5.99 | 6.04 | 5.75 | 5.78 | 386 | NASDAQ | MTTR | Fri, Aug 12, 2022 | 6.01 | 6.50 | 5.67 | 6.06 | 385 | NASDAQ | MTTR | Thu, Aug 11, 2022 | 6.30 | 7.45 | 5.77 | 5.98 | 384 | NASDAQ | MTTR | Wed, Aug 10, 2022 | 5.01 | 5.22 | 4.89 | 5.19 | 383 | NASDAQ | MTTR | Tue, Aug 9, 2022 | 5.11 | 5.12 | 4.65 | 4.74 | 382 | NASDAQ | MTTR | Mon, Aug 8, 2022 | 5.15 | 5.46 | 5.01 | 5.13 | 381 | NASDAQ | MTTR | Fri, Aug 5, 2022 | 4.66 | 5.08 | 4.53 | 5.03 | 380 | NASDAQ | MTTR | Thu, Aug 4, 2022 | 4.80 | 4.96 | 4.66 | 4.79 | 379 | NASDAQ | MTTR | Wed, Aug 3, 2022 | 4.52 | 4.84 | 4.47 | 4.79 | 378 | NASDAQ | MTTR | Tue, Aug 2, 2022 | 4.29 | 4.53 | 4.26 | 4.43 | 377 | NASDAQ | MTTR | Mon, Aug 1, 2022 | 4.22 | 4.35 | 4.06 | 4.34 | 376 | NASDAQ | MTTR | Fri, Jul 29, 2022 | 4.16 | 4.27 | 4.05 | 4.25 | 375 | NASDAQ | MTTR | Thu, Jul 28, 2022 | 4.10 | 4.21 | 3.87 | 4.20 | 374 | NASDAQ | MTTR | Wed, Jul 27, 2022 | 3.94 | 4.14 | 3.93 | 4.11 | 373 | NASDAQ | MTTR | Tue, Jul 26, 2022 | 4.00 | 4.00 | 3.81 | 3.88 | 372 | NASDAQ | MTTR | Mon, Jul 25, 2022 | 4.15 | 4.15 | 3.95 | 4.01 | 371 | NASDAQ | MTTR | Fri, Jul 22, 2022 | 4.44 | 4.44 | 4.08 | 4.15 | 370 | NASDAQ | MTTR | Thu, Jul 21, 2022 | 4.43 | 4.46 | 4.33 | 4.44 | 369 | NASDAQ | MTTR | Wed, Jul 20, 2022 | 4.11 | 4.42 | 4.10 | 4.39 | 368 | NASDAQ | MTTR | Tue, Jul 19, 2022 | 4.06 | 4.13 | 3.96 | 4.09 | 367 | NASDAQ | MTTR | Mon, Jul 18, 2022 | 3.92 | 4.18 | 3.87 | 3.94 | 366 | NASDAQ | MTTR | Fri, Jul 15, 2022 | 3.85 | 3.88 | 3.65 | 3.84 | 365 | NASDAQ | MTTR | Thu, Jul 14, 2022 | 3.80 | 3.89 | 3.67 | 3.78 | 364 | NASDAQ | MTTR | Wed, Jul 13, 2022 | 3.75 | 3.95 | 3.66 | 3.88 | 363 | NASDAQ | MTTR | Tue, Jul 12, 2022 | 3.90 | 4.03 | 3.79 | 3.83 | 362 | NASDAQ | MTTR | Mon, Jul 11, 2022 | 4.22 | 4.24 | 3.83 | 3.85 | 361 | NASDAQ | MTTR | Fri, Jul 8, 2022 | 4.16 | 4.35 | 4.00 | 4.28 | 360 | NASDAQ | MTTR | Thu, Jul 7, 2022 | 3.86 | 4.26 | 3.80 | 4.23 | 359 | NASDAQ | MTTR | Wed, Jul 6, 2022 | 3.94 | 4.02 | 3.82 | 3.85 | 358 | NASDAQ | MTTR | Tue, Jul 5, 2022 | 3.56 | 3.99 | 3.51 | 3.98 | 357 | NASDAQ | MTTR | Fri, Jul 1, 2022 | 3.65 | 3.75 | 3.53 | 3.62 | 356 | NASDAQ | MTTR | Thu, Jun 30, 2022 | 3.68 | 3.75 | 3.56 | 3.66 | 355 | NASDAQ | MTTR | Wed, Jun 29, 2022 | 3.91 | 3.92 | 3.66 | 3.78 | 354 | NASDAQ | MTTR | Tue, Jun 28, 2022 | 4.11 | 4.15 | 3.83 | 3.87 | 353 | NASDAQ | MTTR | Mon, Jun 27, 2022 | 4.20 | 4.23 | 3.99 | 4.11 | 352 | NASDAQ | MTTR | Fri, Jun 24, 2022 | 4.19 | 4.40 | 4.14 | 4.18 | 351 | NASDAQ | MTTR | Thu, Jun 23, 2022 | 4.01 | 4.18 | 3.93 | 4.18 | 350 | NASDAQ | MTTR | Wed, Jun 22, 2022 | 3.95 | 4.12 | 3.94 | 4.00 | 349 | NASDAQ | MTTR | Tue, Jun 21, 2022 | 4.19 | 4.33 | 4.04 | 4.05 | 348 | NASDAQ | MTTR | Fri, Jun 17, 2022 | 3.86 | 4.20 | 3.81 | 4.12 | 347 | NASDAQ | MTTR | Thu, Jun 16, 2022 | 3.90 | 3.98 | 3.65 | 3.84 | 346 | NASDAQ | MTTR | Wed, Jun 15, 2022 | 3.97 | 4.12 | 3.92 | 4.05 | 345 | NASDAQ | MTTR | Tue, Jun 14, 2022 | 3.85 | 4.05 | 3.62 | 4.00 | 344 | NASDAQ | MTTR | Mon, Jun 13, 2022 | 4.00 | 4.06 | 3.65 | 3.81 | 343 | NASDAQ | MTTR | Fri, Jun 10, 2022 | 4.49 | 4.54 | 4.10 | 4.19 | 342 | NASDAQ | MTTR | Thu, Jun 9, 2022 | 4.95 | 4.97 | 4.48 | 4.51 | 341 | NASDAQ | MTTR | Wed, Jun 8, 2022 | 4.98 | 5.20 | 4.92 | 5.00 | 340 | NASDAQ | MTTR | Tue, Jun 7, 2022 | 5.35 | 5.42 | 4.90 | 5.00 | 339 | NASDAQ | MTTR | Mon, Jun 6, 2022 | 5.67 | 5.88 | 5.42 | 5.50 | 338 | NASDAQ | MTTR | Fri, Jun 3, 2022 | 5.65 | 5.79 | 5.46 | 5.52 | 337 | NASDAQ | MTTR | Thu, Jun 2, 2022 | 5.39 | 5.93 | 5.34 | 5.81 | 336 | NASDAQ | MTTR | Wed, Jun 1, 2022 | 5.51 | 5.78 | 5.28 | 5.43 | 335 | NASDAQ | MTTR | Tue, May 31, 2022 | 5.65 | 5.73 | 5.25 | 5.49 | 334 | NASDAQ | MTTR | Fri, May 27, 2022 | 5.26 | 5.74 | 5.21 | 5.67 | 333 | NASDAQ | MTTR | Thu, May 26, 2022 | 5.23 | 5.41 | 5.15 | 5.19 | 332 | NASDAQ | MTTR | Wed, May 25, 2022 | 4.86 | 5.26 | 4.85 | 5.26 | 331 | NASDAQ | MTTR | Tue, May 24, 2022 | 5.30 | 5.30 | 4.89 | 4.98 | 330 | NASDAQ | MTTR | Mon, May 23, 2022 | 5.40 | 5.49 | 5.18 | 5.44 | 329 | NASDAQ | MTTR | Fri, May 20, 2022 | 5.60 | 5.70 | 5.22 | 5.45 | 328 | NASDAQ | MTTR | Thu, May 19, 2022 | 5.11 | 5.71 | 5.07 | 5.52 | 327 | NASDAQ | MTTR | Wed, May 18, 2022 | 5.14 | 5.63 | 4.99 | 5.12 | 326 | NASDAQ | MTTR | Tue, May 17, 2022 | 5.18 | 5.32 | 4.97 | 5.21 | 325 | NASDAQ | MTTR | Mon, May 16, 2022 | 5.33 | 5.60 | 5.02 | 5.06 | 324 | NASDAQ | MTTR | Fri, May 13, 2022 | 4.86 | 5.42 | 4.83 | 5.39 | 323 | NASDAQ | MTTR | Thu, May 12, 2022 | 4.20 | 4.87 | 4.11 | 4.67 | 322 | NASDAQ | MTTR | Wed, May 11, 2022 | 4.17 | 4.81 | 4.16 | 4.34 | 321 | NASDAQ | MTTR | Tue, May 10, 2022 | 4.28 | 4.34 | 3.94 | 4.26 | 320 | NASDAQ | MTTR | Mon, May 9, 2022 | 4.78 | 4.87 | 4.16 | 4.17 | 319 | NASDAQ | MTTR | Fri, May 6, 2022 | 5.24 | 5.32 | 4.86 | 4.98 | 318 | NASDAQ | MTTR | Thu, May 5, 2022 | 5.52 | 5.62 | 5.23 | 5.32 | 317 | NASDAQ | MTTR | Wed, May 4, 2022 | 5.57 | 5.66 | 5.25 | 5.66 | 316 | NASDAQ | MTTR | Tue, May 3, 2022 | 5.80 | 5.92 | 5.44 | 5.55 | 315 | NASDAQ | MTTR | Mon, May 2, 2022 | 5.71 | 6.06 | 5.59 | 6.05 | 314 | NASDAQ | MTTR | Fri, Apr 29, 2022 | 5.83 | 6.13 | 5.73 | 5.74 | 313 | NASDAQ | MTTR | Thu, Apr 28, 2022 | 5.70 | 5.96 | 5.44 | 5.94 | 312 | NASDAQ | MTTR | Wed, Apr 27, 2022 | 5.72 | 5.90 | 5.52 | 5.55 | 311 | NASDAQ | MTTR | Tue, Apr 26, 2022 | 6.08 | 6.13 | 5.65 | 5.78 | 310 | NASDAQ | MTTR | Mon, Apr 25, 2022 | 6.01 | 6.28 | 5.96 | 6.17 | 309 | NASDAQ | MTTR | Fri, Apr 22, 2022 | 6.13 | 6.44 | 6.05 | 6.12 | 308 | NASDAQ | MTTR | Thu, Apr 21, 2022 | 6.64 | 6.79 | 6.11 | 6.17 | 307 | NASDAQ | MTTR | Wed, Apr 20, 2022 | 6.92 | 6.93 | 6.52 | 6.54 | 306 | NASDAQ | MTTR | Tue, Apr 19, 2022 | 6.57 | 7.16 | 6.56 | 6.93 | 305 | NASDAQ | MTTR | Mon, Apr 18, 2022 | 6.87 | 6.90 | 6.45 | 6.65 | 304 | NASDAQ | MTTR | Thu, Apr 14, 2022 | 7.26 | 7.30 | 6.87 | 6.94 | 303 | NASDAQ | MTTR | Wed, Apr 13, 2022 | 7.04 | 7.40 | 6.99 | 7.31 | 302 | NASDAQ | MTTR | Tue, Apr 12, 2022 | 7.25 | 7.59 | 7.03 | 7.08 | 301 | NASDAQ | MTTR | Mon, Apr 11, 2022 | 6.89 | 7.21 | 6.60 | 7.08 | 300 | NASDAQ | MTTR | Fri, Apr 8, 2022 | 7.30 | 7.32 | 6.92 | 7.06 | 299 | NASDAQ | MTTR | Thu, Apr 7, 2022 | 7.58 | 7.72 | 7.10 | 7.41 | 298 | NASDAQ | MTTR | Wed, Apr 6, 2022 | 7.89 | 8.05 | 7.33 | 7.61 | 297 | NASDAQ | MTTR | Tue, Apr 5, 2022 | 8.52 | 8.63 | 8.04 | 8.17 | 296 | NASDAQ | MTTR | Mon, Apr 4, 2022 | 8.26 | 8.72 | 8.19 | 8.59 | 295 | NASDAQ | MTTR | Fri, Apr 1, 2022 | 8.16 | 8.53 | 8.01 | 8.24 | 294 | NASDAQ | MTTR | Thu, Mar 31, 2022 | 8.67 | 8.67 | 8.12 | 8.12 | 293 | NASDAQ | MTTR | Wed, Mar 30, 2022 | 8.93 | 9.05 | 8.35 | 8.43 | 292 | NASDAQ | MTTR | Tue, Mar 29, 2022 | 8.20 | 9.36 | 8.15 | 9.36 | 291 | NASDAQ | MTTR | Mon, Mar 28, 2022 | 7.73 | 7.97 | 7.54 | 7.96 | 290 | NASDAQ | MTTR | Fri, Mar 25, 2022 | 8.25 | 8.25 | 7.41 | 7.66 | 289 | NASDAQ | MTTR | Thu, Mar 24, 2022 | 8.20 | 8.39 | 8.01 | 8.20 | 288 | NASDAQ | MTTR | Wed, Mar 23, 2022 | 8.17 | 8.45 | 7.93 | 8.19 | 287 | NASDAQ | MTTR | Tue, Mar 22, 2022 | 8.09 | 8.72 | 8.08 | 8.32 | 286 | NASDAQ | MTTR | Mon, Mar 21, 2022 | 8.30 | 8.40 | 7.89 | 8.17 | 285 | NASDAQ | MTTR | Fri, Mar 18, 2022 | 7.70 | 8.49 | 7.66 | 8.27 | 284 | NASDAQ | MTTR | Thu, Mar 17, 2022 | 7.28 | 7.90 | 7.06 | 7.85 | 283 | NASDAQ | MTTR | Wed, Mar 16, 2022 | 7.00 | 7.36 | 6.86 | 7.27 | 282 | NASDAQ | MTTR | Tue, Mar 15, 2022 | 6.64 | 6.89 | 6.46 | 6.81 | 281 | NASDAQ | MTTR | Mon, Mar 14, 2022 | 6.92 | 7.06 | 6.61 | 6.64 | 280 | NASDAQ | MTTR | Fri, Mar 11, 2022 | 7.22 | 7.40 | 6.87 | 7.01 | 279 | NASDAQ | MTTR | Thu, Mar 10, 2022 | 7.17 | 7.20 | 6.84 | 7.12 | 278 | NASDAQ | MTTR | Wed, Mar 9, 2022 | 7.18 | 7.48 | 7.00 | 7.29 | 277 | NASDAQ | MTTR | Tue, Mar 8, 2022 | 6.75 | 7.39 | 6.57 | 6.99 | 276 | NASDAQ | MTTR | Mon, Mar 7, 2022 | 6.87 | 7.24 | 6.78 | 6.80 | 275 | NASDAQ | MTTR | Fri, Mar 4, 2022 | 7.10 | 7.42 | 6.75 | 6.85 | 274 | NASDAQ | MTTR | Thu, Mar 3, 2022 | 7.64 | 7.67 | 7.10 | 7.21 | 273 | NASDAQ | MTTR | Wed, Mar 2, 2022 | 7.75 | 7.85 | 7.16 | 7.69 | 272 | NASDAQ | MTTR | Tue, Mar 1, 2022 | 7.56 | 7.88 | 7.30 | 7.73 | 271 | NASDAQ | MTTR | Mon, Feb 28, 2022 | 6.93 | 7.77 | 6.92 | 7.41 | 270 | NASDAQ | MTTR | Fri, Feb 25, 2022 | 6.89 | 7.09 | 6.42 | 6.98 | 269 | NASDAQ | MTTR | Thu, Feb 24, 2022 | 5.80 | 6.92 | 5.71 | 6.84 | 268 | NASDAQ | MTTR | Wed, Feb 23, 2022 | 6.50 | 6.56 | 6.06 | 6.18 | 267 | NASDAQ | MTTR | Tue, Feb 22, 2022 | 6.67 | 6.91 | 6.27 | 6.37 | 266 | NASDAQ | MTTR | Fri, Feb 18, 2022 | 6.59 | 7.18 | 6.32 | 6.83 | 265 | NASDAQ | MTTR | Thu, Feb 17, 2022 | 6.77 | 7.09 | 6.20 | 6.54 | 264 | NASDAQ | MTTR | Wed, Feb 16, 2022 | 8.17 | 8.23 | 7.70 | 7.92 | 263 | NASDAQ | MTTR | Tue, Feb 15, 2022 | 7.92 | 8.44 | 7.89 | 8.39 | 262 | NASDAQ | MTTR | Mon, Feb 14, 2022 | 7.86 | 8.22 | 7.63 | 7.68 | 261 | NASDAQ | MTTR | Fri, Feb 11, 2022 | 8.46 | 8.72 | 7.78 | 7.87 | 260 | NASDAQ | MTTR | Thu, Feb 10, 2022 | 8.56 | 9.49 | 8.46 | 8.53 | 259 | NASDAQ | MTTR | Wed, Feb 9, 2022 | 8.56 | 9.22 | 8.52 | 8.91 | 258 | NASDAQ | MTTR | Tue, Feb 8, 2022 | 7.95 | 8.55 | 7.78 | 8.46 | 257 | NASDAQ | MTTR | Mon, Feb 7, 2022 | 8.47 | 8.84 | 7.95 | 8.01 | 256 | NASDAQ | MTTR | Fri, Feb 4, 2022 | 8.21 | 8.52 | 7.82 | 8.38 | 255 | NASDAQ | MTTR | Thu, Feb 3, 2022 | 8.25 | 8.91 | 8.10 | 8.12 | 254 | NASDAQ | MTTR | Wed, Feb 2, 2022 | 9.63 | 9.64 | 8.58 | 8.72 | 253 | NASDAQ | MTTR | Tue, Feb 1, 2022 | 10.00 | 10.42 | 9.15 | 9.59 | 252 | NASDAQ | MTTR | Mon, Jan 31, 2022 | 8.65 | 10.09 | 8.58 | 9.73 | 251 | NASDAQ | MTTR | Fri, Jan 28, 2022 | 8.47 | 8.61 | 7.50 | 8.51 | 250 | NASDAQ | MTTR | Thu, Jan 27, 2022 | 9.75 | 9.77 | 8.26 | 8.44 | 249 | NASDAQ | MTTR | Wed, Jan 26, 2022 | 11.01 | 11.09 | 9.36 | 9.56 | 248 | NASDAQ | MTTR | Tue, Jan 25, 2022 | 10.00 | 10.76 | 9.37 | 10.39 | 247 | NASDAQ | MTTR | Mon, Jan 24, 2022 | 9.58 | 10.48 | 9.00 | 10.44 | 246 | NASDAQ | MTTR | Fri, Jan 21, 2022 | 10.99 | 11.00 | 10.00 | 10.33 | 245 | NASDAQ | MTTR | Thu, Jan 20, 2022 | 12.21 | 12.56 | 11.12 | 11.22 | 244 | NASDAQ | MTTR | Wed, Jan 19, 2022 | 12.78 | 12.90 | 11.85 | 11.91 | 243 | NASDAQ | MTTR | Tue, Jan 18, 2022 | 13.47 | 13.74 | 12.76 | 12.89 | 242 | NASDAQ | MTTR | Fri, Jan 14, 2022 | 13.96 | 14.35 | 12.98 | 13.34 | 241 | NASDAQ | MTTR | Thu, Jan 13, 2022 | 15.25 | 15.27 | 14.06 | 14.12 | 240 | NASDAQ | MTTR | Wed, Jan 12, 2022 | 16.88 | 17.16 | 15.01 | 15.06 | 239 | NASDAQ | MTTR | Tue, Jan 11, 2022 | 16.21 | 17.30 | 15.70 | 16.39 | 238 | NASDAQ | MTTR | Mon, Jan 10, 2022 | 15.47 | 15.94 | 14.55 | 15.88 | 237 | NASDAQ | MTTR | Fri, Jan 7, 2022 | 16.30 | 16.83 | 15.35 | 15.61 | 236 | NASDAQ | MTTR | Thu, Jan 6, 2022 | 15.99 | 17.03 | 14.94 | 16.30 | 235 | NASDAQ | MTTR | Wed, Jan 5, 2022 | 18.04 | 18.17 | 15.55 | 15.73 | 234 | NASDAQ | MTTR | Tue, Jan 4, 2022 | 19.60 | 19.95 | 17.77 | 18.22 | 233 | NASDAQ | MTTR | Mon, Jan 3, 2022 | 21.05 | 21.20 | 19.37 | 19.61 | 232 | NASDAQ | MTTR | Fri, Dec 31, 2021 | 21.82 | 21.94 | 20.52 | 20.64 | 231 | NASDAQ | MTTR | Thu, Dec 30, 2021 | 21.10 | 22.53 | 21.02 | 21.82 | 230 | NASDAQ | MTTR | Wed, Dec 29, 2021 | 22.63 | 22.63 | 20.85 | 21.32 | 229 | NASDAQ | MTTR | Tue, Dec 28, 2021 | 24.00 | 24.13 | 22.11 | 22.28 | 228 | NASDAQ | MTTR | Mon, Dec 27, 2021 | 23.92 | 23.98 | 22.64 | 23.91 | 227 | NASDAQ | MTTR | Thu, Dec 23, 2021 | 24.40 | 24.70 | 22.97 | 23.22 | 226 | NASDAQ | MTTR | Wed, Dec 22, 2021 | 23.26 | 24.78 | 22.91 | 24.15 | 225 | NASDAQ | MTTR | Tue, Dec 21, 2021 | 22.01 | 24.13 | 22.01 | 23.20 | 224 | NASDAQ | MTTR | Mon, Dec 20, 2021 | 21.61 | 22.76 | 21.00 | 21.39 | 223 | NASDAQ | MTTR | Fri, Dec 17, 2021 | 21.43 | 22.94 | 20.72 | 22.79 | 222 | NASDAQ | MTTR | Thu, Dec 16, 2021 | 23.49 | 23.67 | 21.80 | 22.10 | 221 | NASDAQ | MTTR | Wed, Dec 15, 2021 | 22.50 | 22.86 | 20.16 | 22.33 | 220 | NASDAQ | MTTR | Tue, Dec 14, 2021 | 21.92 | 23.97 | 21.60 | 22.30 | 219 | NASDAQ | MTTR | Mon, Dec 13, 2021 | 23.59 | 24.39 | 22.26 | 22.86 | 218 | NASDAQ | MTTR | Fri, Dec 10, 2021 | 25.53 | 25.54 | 23.23 | 23.49 | 217 | NASDAQ | MTTR | Thu, Dec 9, 2021 | 25.80 | 27.80 | 24.05 | 24.54 | 216 | NASDAQ | MTTR | Wed, Dec 8, 2021 | 26.40 | 26.53 | 25.01 | 26.03 | 215 | NASDAQ | MTTR | Tue, Dec 7, 2021 | 25.67 | 26.71 | 25.00 | 26.36 | 214 | NASDAQ | MTTR | Mon, Dec 6, 2021 | 24.44 | 25.40 | 22.57 | 23.36 | 213 | NASDAQ | MTTR | Fri, Dec 3, 2021 | 29.01 | 29.67 | 24.06 | 25.51 | 212 | NASDAQ | MTTR | Thu, Dec 2, 2021 | 30.18 | 32.44 | 27.20 | 28.50 | 211 | NASDAQ | MTTR | Wed, Dec 1, 2021 | 33.25 | 37.60 | 29.99 | 31.18 | 210 | NASDAQ | MTTR | Tue, Nov 30, 2021 | 32.49 | 34.85 | 29.81 | 32.38 | 209 | NASDAQ | MTTR | Mon, Nov 29, 2021 | 28.46 | 33.48 | 27.72 | 33.05 | 208 | NASDAQ | MTTR | Fri, Nov 26, 2021 | 27.25 | 28.46 | 26.21 | 27.27 | 207 | NASDAQ | MTTR | Wed, Nov 24, 2021 | 25.73 | 28.68 | 25.27 | 28.49 | 206 | NASDAQ | MTTR | Tue, Nov 23, 2021 | 26.00 | 27.80 | 25.01 | 25.95 | 205 | NASDAQ | MTTR | Mon, Nov 22, 2021 | 28.97 | 29.80 | 25.72 | 26.05 | 204 | NASDAQ | MTTR | Fri, Nov 19, 2021 | 27.22 | 28.73 | 26.41 | 27.86 | 203 | NASDAQ | MTTR | Thu, Nov 18, 2021 | 29.20 | 29.66 | 26.00 | 27.40 | 202 | NASDAQ | MTTR | Wed, Nov 17, 2021 | 28.89 | 30.80 | 28.15 | 28.95 | 201 | NASDAQ | MTTR | Tue, Nov 16, 2021 | 26.15 | 29.90 | 24.75 | 28.51 | 200 | NASDAQ | MTTR | Mon, Nov 15, 2021 | 23.05 | 27.68 | 22.80 | 27.12 | 199 | NASDAQ | MTTR | Fri, Nov 12, 2021 | 22.31 | 23.62 | 22.11 | 22.17 | 198 | NASDAQ | MTTR | Thu, Nov 11, 2021 | 21.78 | 22.86 | 21.39 | 22.20 | 197 | NASDAQ | MTTR | Wed, Nov 10, 2021 | 21.28 | 22.25 | 20.81 | 21.27 | 196 | NASDAQ | MTTR | Tue, Nov 9, 2021 | 22.94 | 23.26 | 21.53 | 22.07 | 195 | NASDAQ | MTTR | Mon, Nov 8, 2021 | 22.52 | 23.34 | 21.85 | 22.60 | 194 | NASDAQ | MTTR | Fri, Nov 5, 2021 | 20.77 | 22.88 | 20.68 | 22.04 | 193 | NASDAQ | MTTR | Thu, Nov 4, 2021 | 21.61 | 22.36 | 19.63 | 20.32 | 192 | NASDAQ | MTTR | Wed, Nov 3, 2021 | 24.56 | 25.69 | 23.36 | 23.58 | 191 | NASDAQ | MTTR | Tue, Nov 2, 2021 | 23.96 | 24.35 | 22.72 | 23.91 | 190 | NASDAQ | MTTR | Mon, Nov 1, 2021 | 24.15 | 25.43 | 23.35 | 24.73 | 189 | NASDAQ | MTTR | Fri, Oct 29, 2021 | 19.41 | 22.70 | 19.18 | 22.45 | 188 | NASDAQ | MTTR | Thu, Oct 28, 2021 | 18.52 | 19.69 | 18.16 | 19.00 | 187 | NASDAQ | MTTR | Wed, Oct 27, 2021 | 18.95 | 19.19 | 18.13 | 18.36 | 186 | NASDAQ | MTTR | Tue, Oct 26, 2021 | 19.56 | 19.64 | 18.71 | 18.96 | 185 | NASDAQ | MTTR | Mon, Oct 25, 2021 | 19.39 | 19.59 | 18.61 | 19.47 | 184 | NASDAQ | MTTR | Fri, Oct 22, 2021 | 19.89 | 19.98 | 18.71 | 19.34 | 183 | NASDAQ | MTTR | Thu, Oct 21, 2021 | 19.24 | 20.18 | 19.20 | 20.00 | 182 | NASDAQ | MTTR | Wed, Oct 20, 2021 | 19.31 | 19.38 | 18.86 | 19.34 | 181 | NASDAQ | MTTR | Tue, Oct 19, 2021 | 18.57 | 19.59 | 18.50 | 19.42 | 180 | NASDAQ | MTTR | Mon, Oct 18, 2021 | 18.65 | 18.89 | 18.26 | 18.37 | 179 | NASDAQ | MTTR | Fri, Oct 15, 2021 | 20.21 | 20.35 | 18.63 | 18.87 | 178 | NASDAQ | MTTR | Thu, Oct 14, 2021 | 20.37 | 20.50 | 18.87 | 19.25 | 177 | NASDAQ | MTTR | Wed, Oct 13, 2021 | 19.80 | 20.16 | 19.71 | 20.13 | 176 | NASDAQ | MTTR | Tue, Oct 12, 2021 | 20.12 | 20.24 | 19.27 | 19.76 | 175 | NASDAQ | MTTR | Mon, Oct 11, 2021 | 19.65 | 20.54 | 19.53 | 19.55 | 174 | NASDAQ | MTTR | Fri, Oct 8, 2021 | 19.75 | 19.88 | 19.24 | 19.62 | 173 | NASDAQ | MTTR | Thu, Oct 7, 2021 | 18.56 | 20.52 | 18.45 | 19.77 | 172 | NASDAQ | MTTR | Wed, Oct 6, 2021 | 17.84 | 18.41 | 17.63 | 18.26 | 171 | NASDAQ | MTTR | Tue, Oct 5, 2021 | 18.20 | 19.04 | 17.93 | 18.19 | 170 | NASDAQ | MTTR | Mon, Oct 4, 2021 | 18.63 | 18.67 | 17.53 | 18.01 | 169 | NASDAQ | MTTR | Fri, Oct 1, 2021 | 18.98 | 18.98 | 18.22 | 18.64 | 168 | NASDAQ | MTTR | Thu, Sep 30, 2021 | 19.34 | 19.44 | 18.21 | 18.91 | 167 | NASDAQ | MTTR | Wed, Sep 29, 2021 | 20.10 | 20.45 | 18.66 | 19.11 | 166 | NASDAQ | MTTR | Tue, Sep 28, 2021 | 20.36 | 20.64 | 19.53 | 19.70 | 165 | NASDAQ | MTTR | Mon, Sep 27, 2021 | 22.39 | 22.46 | 20.45 | 20.87 | 164 | NASDAQ | MTTR | Fri, Sep 24, 2021 | 23.00 | 23.28 | 22.06 | 22.27 | 163 | NASDAQ | MTTR | Thu, Sep 23, 2021 | 22.73 | 23.97 | 22.45 | 23.23 | 162 | NASDAQ | MTTR | Wed, Sep 22, 2021 | 22.21 | 22.89 | 22.01 | 22.38 | 161 | NASDAQ | MTTR | Tue, Sep 21, 2021 | 20.76 | 22.50 | 20.25 | 21.84 | 160 | NASDAQ | MTTR | Mon, Sep 20, 2021 | 20.85 | 21.51 | 19.26 | 19.97 | 159 | NASDAQ | MTTR | Fri, Sep 17, 2021 | 21.48 | 22.89 | 21.05 | 22.25 | 158 | NASDAQ | MTTR | Thu, Sep 16, 2021 | 19.86 | 21.80 | 19.80 | 21.09 | 157 | NASDAQ | MTTR | Wed, Sep 15, 2021 | 18.74 | 19.93 | 18.32 | 19.75 | 156 | NASDAQ | MTTR | Tue, Sep 14, 2021 | 18.18 | 19.32 | 17.77 | 18.45 | 155 | NASDAQ | MTTR | Mon, Sep 13, 2021 | 19.22 | 19.30 | 17.70 | 18.20 | 154 | NASDAQ | MTTR | Fri, Sep 10, 2021 | 18.04 | 19.76 | 17.58 | 18.89 | 153 | NASDAQ | MTTR | Thu, Sep 9, 2021 | 15.88 | 18.32 | 15.62 | 17.66 | 152 | NASDAQ | MTTR | Wed, Sep 8, 2021 | 16.24 | 16.38 | 15.43 | 15.87 | 151 | NASDAQ | MTTR | Tue, Sep 7, 2021 | 18.14 | 18.16 | 16.04 | 16.11 | 150 | NASDAQ | MTTR | Fri, Sep 3, 2021 | 17.34 | 18.12 | 16.74 | 17.96 | 149 | NASDAQ | MTTR | Thu, Sep 2, 2021 | 16.12 | 17.58 | 15.64 | 17.35 | 148 | NASDAQ | MTTR | Wed, Sep 1, 2021 | 16.28 | 16.28 | 15.85 | 16.01 | 147 | NASDAQ | MTTR | Tue, Aug 31, 2021 | 16.20 | 16.60 | 15.66 | 16.11 | 146 | NASDAQ | MTTR | Mon, Aug 30, 2021 | 15.05 | 16.25 | 14.82 | 16.12 | 145 | NASDAQ | MTTR | Fri, Aug 27, 2021 | 14.56 | 15.68 | 14.37 | 14.93 | 144 | NASDAQ | MTTR | Thu, Aug 26, 2021 | 15.19 | 15.52 | 14.67 | 14.80 | 143 | NASDAQ | MTTR | Wed, Aug 25, 2021 | 14.62 | 15.98 | 14.18 | 14.78 | 142 | NASDAQ | MTTR | Tue, Aug 24, 2021 | 14.30 | 14.74 | 14.01 | 14.54 | 141 | NASDAQ | MTTR | Mon, Aug 23, 2021 | 14.18 | 14.20 | 13.41 | 13.97 | 140 | NASDAQ | MTTR | Fri, Aug 20, 2021 | 13.75 | 14.15 | 13.75 | 13.93 | 139 | NASDAQ | MTTR | Thu, Aug 19, 2021 | 13.90 | 14.34 | 13.76 | 13.87 | 138 | NASDAQ | MTTR | Wed, Aug 18, 2021 | 13.95 | 14.30 | 13.58 | 14.09 | 137 | NASDAQ | MTTR | Tue, Aug 17, 2021 | 14.45 | 14.94 | 13.81 | 13.89 | 136 | NASDAQ | MTTR | Mon, Aug 16, 2021 | 14.92 | 14.92 | 13.85 | 14.15 | 135 | NASDAQ | MTTR | Fri, Aug 13, 2021 | 15.31 | 15.77 | 14.88 | 14.91 | 134 | NASDAQ | MTTR | Thu, Aug 12, 2021 | 14.85 | 15.43 | 13.89 | 15.34 | 133 | NASDAQ | MTTR | Wed, Aug 11, 2021 | 16.65 | 16.73 | 15.29 | 15.57 | 132 | NASDAQ | MTTR | Tue, Aug 10, 2021 | 15.49 | 16.64 | 15.45 | 16.55 | 131 | NASDAQ | MTTR | Mon, Aug 9, 2021 | 15.44 | 15.58 | 14.90 | 15.51 | 130 | NASDAQ | MTTR | Fri, Aug 6, 2021 | 15.50 | 15.50 | 14.88 | 15.22 | 129 | NASDAQ | MTTR | Thu, Aug 5, 2021 | 14.59 | 15.73 | 14.53 | 15.38 | 128 | NASDAQ | MTTR | Wed, Aug 4, 2021 | 15.00 | 15.00 | 14.21 | 14.40 | 127 | NASDAQ | MTTR | Tue, Aug 3, 2021 | 15.99 | 16.09 | 14.53 | 15.00 | 126 | NASDAQ | MTTR | Mon, Aug 2, 2021 | 15.82 | 16.40 | 15.56 | 15.88 | 125 | NASDAQ | MTTR | Fri, Jul 30, 2021 | 15.10 | 16.04 | 14.66 | 15.45 | 124 | NASDAQ | MTTR | Thu, Jul 29, 2021 | 14.10 | 16.42 | 13.81 | 15.00 | 123 | NASDAQ | MTTR | Wed, Jul 28, 2021 | 13.41 | 14.04 | 13.41 | 13.86 | 122 | NASDAQ | MTTR | Tue, Jul 27, 2021 | 13.72 | 13.80 | 12.90 | 13.41 | 121 | NASDAQ | MTTR | Mon, Jul 26, 2021 | 14.10 | 14.40 | 13.48 | 13.67 | 120 | NASDAQ | MTTR | Fri, Jul 23, 2021 | 14.23 | 14.65 | 13.80 | 14.20 | 119 | NASDAQ | MTTR | Thu, Jul 22, 2021 | 13.72 | 14.77 | 13.72 | 14.47 | 118 | NASDAQ | MTTR | Wed, Jul 21, 2021 | 13.49 | 13.84 | 13.02 | 13.72 | 117 | NASDAQ | MTTR | Tue, Jul 20, 2021 | 13.40 | 13.68 | 13.15 | 13.41 | 116 | NASDAQ | MTTR | Mon, Jul 19, 2021 | 13.05 | 13.50 | 12.80 | 13.25 | 115 | NASDAQ | MTTR | Fri, Jul 16, 2021 | 13.72 | 14.04 | 13.26 | 13.44 | 114 | NASDAQ | MTTR | Thu, Jul 15, 2021 | 13.96 | 14.10 | 13.40 | 13.53 | 113 | NASDAQ | MTTR | Wed, Jul 14, 2021 | 14.80 | 14.85 | 13.77 | 13.95 | 112 | NASDAQ | MTTR | Tue, Jul 13, 2021 | 14.50 | 14.96 | 14.50 | 14.62 | 111 | NASDAQ | MTTR | Mon, Jul 12, 2021 | 14.72 | 15.49 | 14.47 | 14.50 | 110 | NASDAQ | MTTR | Fri, Jul 9, 2021 | 14.95 | 15.00 | 14.46 | 14.69 | 109 | NASDAQ | MTTR | Thu, Jul 8, 2021 | 14.20 | 15.05 | 13.86 | 14.89 | 108 | NASDAQ | MTTR | Wed, Jul 7, 2021 | 15.00 | 15.25 | 14.70 | 14.77 | 107 | NASDAQ | MTTR | Tue, Jul 6, 2021 | 15.50 | 15.52 | 15.02 | 15.09 | 106 | NASDAQ | MTTR | Fri, Jul 2, 2021 | 15.82 | 15.94 | 15.31 | 15.52 | 105 | NASDAQ | MTTR | Thu, Jul 1, 2021 | 16.24 | 16.26 | 15.41 | 15.98 | 104 | NASDAQ | MTTR | Wed, Jun 30, 2021 | 14.32 | 17.27 | 14.12 | 16.21 | 103 | NASDAQ | MTTR | Tue, Jun 29, 2021 | 14.45 | 14.79 | 14.23 | 14.32 | 102 | NASDAQ | MTTR | Mon, Jun 28, 2021 | 14.80 | 14.87 | 14.41 | 14.43 | 101 | NASDAQ | MTTR | Fri, Jun 25, 2021 | 15.18 | 15.38 | 14.54 | 14.65 | 100 | NASDAQ | MTTR | Thu, Jun 24, 2021 | 15.41 | 15.59 | 14.81 | 15.01 | 99 | NASDAQ | MTTR | Wed, Jun 23, 2021 | 15.36 | 15.69 | 15.04 | 15.20 | 98 | NASDAQ | MTTR | Tue, Jun 22, 2021 | 14.48 | 15.15 | 14.44 | 15.03 | 97 | NASDAQ | MTTR | Mon, Jun 21, 2021 | 14.47 | 14.56 | 14.03 | 14.26 | 96 | NASDAQ | MTTR | Fri, Jun 18, 2021 | 14.57 | 14.65 | 14.20 | 14.56 | 95 | NASDAQ | MTTR | Thu, Jun 17, 2021 | 14.58 | 14.92 | 14.36 | 14.65 | 94 | NASDAQ | MTTR | Wed, Jun 16, 2021 | 14.65 | 14.78 | 14.11 | 14.51 | 93 | NASDAQ | MTTR | Tue, Jun 15, 2021 | 15.14 | 15.35 | 14.53 | 14.85 | 92 | NASDAQ | MTTR | Mon, Jun 14, 2021 | 16.00 | 16.18 | 15.05 | 15.39 | 91 | NASDAQ | MTTR | Fri, Jun 11, 2021 | 15.77 | 16.23 | 15.52 | 15.94 | 90 | NASDAQ | MTTR | Thu, Jun 10, 2021 | 15.60 | 15.87 | 15.10 | 15.56 | 89 | NASDAQ | MTTR | Wed, Jun 9, 2021 | 15.77 | 15.96 | 14.98 | 15.87 | 88 | NASDAQ | MTTR | Tue, Jun 8, 2021 | 14.49 | 15.61 | 14.32 | 15.38 | 87 | NASDAQ | MTTR | Mon, Jun 7, 2021 | 14.35 | 14.48 | 14.06 | 14.25 | 86 | NASDAQ | MTTR | Fri, Jun 4, 2021 | 14.05 | 14.37 | 13.78 | 14.04 | 85 | NASDAQ | MTTR | Thu, Jun 3, 2021 | 14.50 | 14.53 | 13.89 | 13.94 | 84 | NASDAQ | MTTR | Wed, Jun 2, 2021 | 14.20 | 14.94 | 13.94 | 14.62 | 83 | NASDAQ | MTTR | Tue, Jun 1, 2021 | 14.28 | 14.35 | 13.41 | 13.90 | 82 | NASDAQ | MTTR | Fri, May 28, 2021 | 14.71 | 14.78 | 13.52 | 14.10 | 81 | NASDAQ | MTTR | Thu, May 27, 2021 | 15.25 | 15.25 | 14.20 | 14.82 | 80 | NASDAQ | MTTR | Wed, May 26, 2021 | 14.58 | 14.58 | 14.10 | 14.20 | 79 | NASDAQ | MTTR | Tue, May 25, 2021 | 13.80 | 14.59 | 13.70 | 14.36 | 78 | NASDAQ | MTTR | Mon, May 24, 2021 | 13.95 | 13.95 | 13.37 | 13.67 | 77 | NASDAQ | MTTR | Fri, May 21, 2021 | 13.52 | 13.90 | 13.11 | 13.86 | 76 | NASDAQ | MTTR | Thu, May 20, 2021 | 11.20 | 13.11 | 11.20 | 13.11 | 75 | NASDAQ | MTTR | Wed, May 19, 2021 | 11.07 | 11.20 | 10.90 | 11.10 | 74 | NASDAQ | MTTR | Tue, May 18, 2021 | 11.04 | 11.57 | 11.01 | 11.32 | 73 | NASDAQ | MTTR | Mon, May 17, 2021 | 11.23 | 11.30 | 11.01 | 11.15 | 72 | NASDAQ | MTTR | Fri, May 14, 2021 | 11.10 | 11.48 | 10.83 | 11.43 | 71 | NASDAQ | MTTR | Thu, May 13, 2021 | 10.95 | 11.13 | 10.45 | 11.05 | 70 | NASDAQ | MTTR | Wed, May 12, 2021 | 11.08 | 11.50 | 10.85 | 10.89 | 69 | NASDAQ | MTTR | Tue, May 11, 2021 | 11.00 | 11.55 | 10.75 | 11.36 | 68 | NASDAQ | MTTR | Mon, May 10, 2021 | 11.48 | 11.70 | 11.08 | 11.39 | 67 | NASDAQ | MTTR | Fri, May 7, 2021 | 11.68 | 12.18 | 11.05 | 11.62 | 66 | NASDAQ | MTTR | Thu, May 6, 2021 | 11.85 | 11.90 | 11.27 | 11.65 | 65 | NASDAQ | MTTR | Wed, May 5, 2021 | 12.50 | 12.50 | 11.81 | 11.92 | 64 | NASDAQ | MTTR | Tue, May 4, 2021 | 12.17 | 12.48 | 11.82 | 12.41 | 63 | NASDAQ | MTTR | Mon, May 3, 2021 | 12.73 | 12.75 | 12.21 | 12.38 | 62 | NASDAQ | MTTR | Fri, Apr 30, 2021 | 13.00 | 13.02 | 12.42 | 12.67 | 61 | NASDAQ | MTTR | Thu, Apr 29, 2021 | 13.98 | 13.98 | 13.09 | 13.12 | 60 | NASDAQ | MTTR | Wed, Apr 28, 2021 | 13.52 | 13.70 | 13.13 | 13.59 | 59 | NASDAQ | MTTR | Tue, Apr 27, 2021 | 13.65 | 13.95 | 13.60 | 13.76 | 58 | NASDAQ | MTTR | Mon, Apr 26, 2021 | 13.41 | 13.80 | 13.35 | 13.50 | 57 | NASDAQ | MTTR | Fri, Apr 23, 2021 | 12.89 | 13.55 | 12.89 | 13.51 | 56 | NASDAQ | MTTR | Thu, Apr 22, 2021 | 12.93 | 13.52 | 12.63 | 12.87 | 55 | NASDAQ | MTTR | Wed, Apr 21, 2021 | 11.65 | 12.76 | 11.40 | 12.73 | 54 | NASDAQ | MTTR | Tue, Apr 20, 2021 | 12.09 | 12.45 | 11.56 | 11.95 | 53 | NASDAQ | MTTR | Mon, Apr 19, 2021 | 12.40 | 12.51 | 11.90 | 12.11 | 52 | NASDAQ | MTTR | Fri, Apr 16, 2021 | 12.57 | 12.75 | 12.30 | 12.60 | 51 | NASDAQ | MTTR | Thu, Apr 15, 2021 | 13.10 | 13.25 | 12.23 | 12.80 | 50 | NASDAQ | MTTR | Wed, Apr 14, 2021 | 13.11 | 13.15 | 12.87 | 12.96 | 49 | NASDAQ | MTTR | Tue, Apr 13, 2021 | 13.50 | 13.50 | 12.90 | 13.02 | 48 | NASDAQ | MTTR | Mon, Apr 12, 2021 | 13.61 | 13.75 | 13.00 | 13.52 | 47 | NASDAQ | MTTR | Fri, Apr 9, 2021 | 13.74 | 13.90 | 13.46 | 13.64 | 46 | NASDAQ | MTTR | Thu, Apr 8, 2021 | 13.70 | 14.10 | 13.02 | 13.82 | 45 | NASDAQ | MTTR | Wed, Apr 7, 2021 | 14.00 | 14.04 | 13.51 | 13.79 | 44 | NASDAQ | MTTR | Tue, Apr 6, 2021 | 13.30 | 13.97 | 13.15 | 13.95 | 43 | NASDAQ | MTTR | Mon, Apr 5, 2021 | 14.38 | 14.40 | 13.29 | 13.40 | 42 | NASDAQ | MTTR | Thu, Apr 1, 2021 | 14.23 | 14.40 | 13.71 | 14.10 | 41 | NASDAQ | MTTR | Wed, Mar 31, 2021 | 13.27 | 13.88 | 13.16 | 13.70 | 40 | NASDAQ | MTTR | Tue, Mar 30, 2021 | 13.22 | 13.44 | 12.81 | 13.02 | 39 | NASDAQ | MTTR | Mon, Mar 29, 2021 | 14.07 | 14.49 | 13.15 | 13.25 | 38 | NASDAQ | MTTR | Fri, Mar 26, 2021 | 14.31 | 14.50 | 13.75 | 14.07 | 37 | NASDAQ | MTTR | Thu, Mar 25, 2021 | 13.10 | 14.46 | 13.04 | 14.34 | 36 | NASDAQ | MTTR | Wed, Mar 24, 2021 | 14.31 | 14.59 | 13.43 | 13.95 | 35 | NASDAQ | MTTR | Tue, Mar 23, 2021 | 15.23 | 15.69 | 14.36 | 14.55 | 34 | NASDAQ | MTTR | Mon, Mar 22, 2021 | 15.45 | 15.99 | 15.28 | 15.78 | 33 | NASDAQ | MTTR | Fri, Mar 19, 2021 | 14.67 | 16.04 | 14.32 | 15.99 | 32 | NASDAQ | MTTR | Thu, Mar 18, 2021 | 15.32 | 16.43 | 14.88 | 15.19 | 31 | NASDAQ | MTTR | Wed, Mar 17, 2021 | 14.50 | 16.02 | 14.15 | 15.78 | 30 | NASDAQ | MTTR | Tue, Mar 16, 2021 | 16.37 | 16.75 | 15.03 | 15.22 | 29 | NASDAQ | MTTR | Mon, Mar 15, 2021 | 16.78 | 17.00 | 16.33 | 16.74 | 28 | NASDAQ | MTTR | Fri, Mar 12, 2021 | 16.04 | 16.85 | 15.30 | 16.65 | 27 | NASDAQ | MTTR | Thu, Mar 11, 2021 | 17.05 | 17.22 | 16.21 | 17.00 | 26 | NASDAQ | MTTR | Wed, Mar 10, 2021 | 16.60 | 17.86 | 15.86 | 16.95 | 25 | NASDAQ | MTTR | Tue, Mar 9, 2021 | 15.04 | 15.99 | 14.75 | 15.94 | 24 | NASDAQ | MTTR | Mon, Mar 8, 2021 | 14.22 | 16.22 | 13.70 | 14.66 | 23 | NASDAQ | MTTR | Fri, Mar 5, 2021 | 13.59 | 14.20 | 11.39 | 13.87 | 22 | NASDAQ | MTTR | Thu, Mar 4, 2021 | 14.95 | 15.10 | 12.55 | 13.22 | 21 | NASDAQ | MTTR | Wed, Mar 3, 2021 | 16.96 | 17.42 | 14.70 | 14.86 | 20 | NASDAQ | MTTR | Tue, Mar 2, 2021 | 17.57 | 17.85 | 16.90 | 17.25 | 19 | NASDAQ | MTTR | Mon, Mar 1, 2021 | 19.00 | 19.43 | 16.90 | 18.11 | 18 | NASDAQ | MTTR | Fri, Feb 26, 2021 | 17.19 | 18.28 | 16.00 | 17.76 | 17 | NASDAQ | MTTR | Thu, Feb 25, 2021 | 19.40 | 19.98 | 16.51 | 16.86 | 16 | NASDAQ | MTTR | Wed, Feb 24, 2021 | 19.64 | 20.90 | 18.05 | 18.55 | 15 | NASDAQ | MTTR | Tue, Feb 23, 2021 | 19.45 | 20.01 | 15.80 | 19.60 | 14 | NASDAQ | MTTR | Mon, Feb 22, 2021 | 23.83 | 28.00 | 21.61 | 21.95 | 13 | NASDAQ | MTTR | Fri, Feb 19, 2021 | 19.57 | 25.02 | 18.31 | 24.46 | 12 | NASDAQ | MTTR | Thu, Feb 18, 2021 | 19.47 | 21.10 | 19.00 | 19.97 | 11 | NASDAQ | MTTR | Wed, Feb 17, 2021 | 18.16 | 20.80 | 16.86 | 20.10 | 10 | NASDAQ | MTTR | Tue, Feb 16, 2021 | 18.82 | 19.20 | 17.16 | 17.60 | 9 | NASDAQ | MTTR | Fri, Feb 12, 2021 | 18.75 | 18.75 | 16.08 | 16.40 | 8 | NASDAQ | MTTR | Thu, Feb 11, 2021 | 17.58 | 17.59 | 16.10 | 16.61 | 7 | NASDAQ | MTTR | Wed, Feb 10, 2021 | 18.83 | 19.11 | 15.92 | 17.33 | 6 | NASDAQ | MTTR | Tue, Feb 9, 2021 | 13.83 | 17.57 | 13.75 | 16.69 | 5 | NASDAQ | MTTR | Mon, Feb 8, 2021 | 13.25 | 13.50 | 12.38 | 13.48 | 4 | NASDAQ | MTTR | Fri, Feb 5, 2021 | 11.26 | 12.70 | 10.57 | 12.26 | 3 | NASDAQ | MTTR | Thu, Feb 4, 2021 | 10.85 | 11.00 | 10.63 | 10.75 | 2 | NASDAQ | MTTR | Wed, Feb 3, 2021 | 11.39 | 11.44 | 10.63 | 10.83 | 1 | NASDAQ | MTTR | Tue, Feb 2, 2021 | 10.69 | 11.20 | 10.50 | 10.76 |
|---|---|---|---|---|---|---|---|
| # | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.
