Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	MTRX	11.67	11.99	11.51	11.74	0.17	105,304	1,307	10.00	18.74
2024-05-02	Q	MTRX	11.18	11.62	11.18	11.57	0.43	131,439	1,878	10.86	11.57
2024-05-01	Q	MTRX	11.30	11.39	11.00	11.14	-0.12	129,418	2,346	10.86	17.79
2024-04-30	Q	MTRX	11.36	11.39	11.13	11.26	-0.10	125,987	1,814	10.86	11.24
2024-04-29	Q	MTRX	11.57	11.61	11.33	11.36	-0.17	86,039	1,500	10.86	18.35
2024-04-26	Q	MTRX	11.73	11.83	11.53	11.53	-0.24	77,636	1,434	10.00	18.52
2024-04-25	Q	MTRX	11.48	11.81	11.42	11.77	0.23	96,101	1,385	10.86	18.81
2024-04-24	Q	MTRX	11.45	11.70	11.45	11.54	-0.01	83,192	1,449	10.86	14.44
2024-04-23	Q	MTRX	11.48	11.72	11.48	11.55	0.09	125,446	1,960	10.84	13.48
2024-04-22	Q	MTRX	11.64	11.71	11.37	11.46	-0.15	160,352	1,988	9.89	13.48
2024-04-19	Q	MTRX	11.54	11.79	11.495	11.61	0.05	147,644	1,657	10.00	13.65
2024-04-18	Q	MTRX	11.86	12.00	11.50	11.56	-0.19	170,622	1,887	10.00	13.48
2024-04-17	Q	MTRX	11.97	12.0533	11.6336	11.75	-0.18	174,559	2,091	1.00	13.48
2024-04-16	Q	MTRX	12.24	12.43	11.91	11.93	-0.36	212,056	1,933	11.89	27.00
2024-04-15	Q	MTRX	12.22	12.329	12.03	12.29	0.08	340,951	2,675	11.89	13.85
2024-04-12	Q	MTRX	12.15	12.45	12.11	12.21	-0.06	167,826	2,071	11.89	13.65
2024-04-11	Q	MTRX	12.67	13.43	12.27	12.27	-0.37	160,455	2,106	11.89	37.58
2024-04-10	Q	MTRX	12.98	12.98	12.375	12.64	-0.34	145,729	1,600	12.32	13.65
2024-04-09	Q	MTRX	13.18	13.36	12.84	12.98	-0.17	121,268	3,126	12.82	17.06
2024-04-08	Q	MTRX	13.22	13.425	13.10	13.15	0.01	88,688	1,685	12.80	13.48
2024-04-05	Q	MTRX	12.88	13.26	12.88	13.14	0.23	143,556	1,949	12.50	13.48
2024-04-04	Q	MTRX	13.07	13.35	12.87	12.91	-0.14	120,876	2,155	12.82	17.06
2024-04-03	Q	MTRX	12.93	13.23	12.88	13.05	0.22	127,059	1,780	12.75	14.68
2024-04-02	Q	MTRX	12.95	13.00	12.615	12.83	-0.14	118,404	1,356	11.73	13.09
2024-04-01	Q	MTRX	13.03	13.31	12.85	12.97	-0.06	207,706	2,645	12.71	13.23
2024-03-29	Q	MTRX	13.31	13.395	12.82	13.03	-0.34	0	0	13.05	13.29
2024-03-28	Q	MTRX	13.31	13.395	12.82	13.03	-0.34	413,940	2,128	13.05	13.29
2024-03-27	Q	MTRX	13.48	13.90	13.36	13.37	0.01	266,568	2,877	12.50	13.64
2024-03-26	Q	MTRX	13.10	13.37	12.995	13.36	0.27	179,066	2,043	12.50	13.50
2024-03-25	Q	MTRX	13.04	13.26	12.95	13.09	0.01	176,671	2,211	12.50	14.00
2024-03-22	Q	MTRX	13.17	13.65	12.96	13.08	0.14	249,709	2,736	12.88	13.08
2024-03-21	Q	MTRX	13.21	13.2699	12.94	12.94	-0.28	122,180	1,807	12.88	14.40
2024-03-20	Q	MTRX	12.87	13.30	12.85	13.22	0.23	150,855	1,868	11.45	14.00
2024-03-19	Q	MTRX	12.81	13.04	12.62	12.99	-0.09	154,193	1,798	12.20	14.00
2024-03-18	Q	MTRX	13.25	13.49	12.88	13.08	-0.14	207,088	1,938	12.20	17.00
2024-03-15	Q	MTRX	12.96	13.65	12.96	13.22	0.13	1,472,422	3,688	12.09	37.58
2024-03-14	Q	MTRX	13.15	13.5379	12.73	13.09	-0.04	177,633	2,067	13.09	13.53
2024-03-13	Q	MTRX	13.00	13.51	12.87	13.13	0.14	231,155	2,120	11.57	14.40
2024-03-12	Q	MTRX	12.78	13.0103	12.57	12.99	0.18	159,763	1,832	12.42	14.40
2024-03-11	Q	MTRX	12.92	12.995	12.33	12.81	-0.26	204,271	2,392	9.94	14.40
2024-03-08	Q	MTRX	12.95	13.17	12.82	13.07	0.12	159,194	1,510	11.73	14.40
2024-03-07	Q	MTRX	13.00	13.19	12.82	12.95	-0.01	150,140	1,986	12.82	15.33
2024-03-06	Q	MTRX	12.40	13.20	12.40	12.96	0.65	229,791	1,923	12.69	14.00
2024-03-05	Q	MTRX	11.82	12.69	11.6612	12.31	0.55	285,523	2,330	8.11	12.81
2024-03-04	Q	MTRX	12.25	12.2699	11.75	11.76	-0.23	122,737	1,271	8.22	12.18
2024-03-01	Q	MTRX	11.92	12.30	11.825	11.975	0.175	340,234	2,628	8.11	13.78
2024-02-29	Q	MTRX	12.04	12.04	11.73	11.80	0.13	202,771	1,698	8.11	13.78
2024-02-28	Q	MTRX	11.72	11.9299	11.57	11.67		177,303	1,584	8.11	13.78
2024-02-27	Q	MTRX	11.65	11.894	11.565	11.67	0.06	140,663	1,352	8.11	13.05
2024-02-26	Q	MTRX	11.50	11.6882	11.38	11.61	0.03	192,425	1,810	9.00	13.46
2024-02-23	Q	MTRX	11.57	11.69	11.43	11.58	-0.03	77,398	797	9.99	13.17
2024-02-22	Q	MTRX	11.64	11.83	11.20	11.61	-0.02	150,850	1,363	9.07	11.87
2024-02-21	Q	MTRX	11.95	12.11	11.52	11.63	-0.39	184,078	2,121	8.11	11.87
2024-02-20	Q	MTRX	12.35	12.45	11.91	12.02	-0.49	163,753	1,844	8.75	12.49
2024-02-19	Q	MTRX	12.63	12.68	12.30	12.51	-0.14	0	0	10.92	12.69
2024-02-16	Q	MTRX	12.63	12.68	12.30	12.51	-0.14	213,744	1,418	10.92	12.69
2024-02-15	Q	MTRX	12.00	12.72	11.91	12.65	0.73	247,018	1,930	8.11	12.75
2024-02-14	Q	MTRX	12.18	12.33	11.91	11.92	-0.15	187,845	1,865	8.11	13.84
2024-02-13	Q	MTRX	12.00	12.46	11.74	12.07	-0.24	308,333	2,424	11.40	12.75
2024-02-12	Q	MTRX	12.49	12.82	12.19	12.31	-0.03	421,956	3,494	10.20	12.75
2024-02-09	Q	MTRX	11.46	13.04	11.46	12.34	1.00	778,199	5,063	1.00	19.82
2024-02-08	Q	MTRX	9.75	11.6816	9.75	11.34	2.13	866,602	5,448	11.00	13.02
2024-02-07	Q	MTRX	9.38	9.76	9.175	9.21	-0.20	355,996	2,546	9.10	10.81
2024-02-06	Q	MTRX	8.97	9.41	8.97	9.41	0.46	142,017	1,297	8.01	9.56
2024-02-05	Q	MTRX	8.92	9.05	8.81	8.95	-0.08	248,626	1,748	8.01	13.02