Comparing Back to the side-by-side chart ↗
Mattr Corp（MATR.TO）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 22.14 | 22.14 | 21.59 | 21.76 | -1.67% | 180,489 |
| 2026-10-15 | 21.91 | 22.18 | 21.39 | 22.13 | +0.27% | 155,300 |
| 2026-10-14 | 22.24 | 22.39 | 21.87 | 22.07 | -0.94% | 225,900 |
| 2026-10-13 | 21.65 | 22.30 | 21.65 | 22.28 | +2.53% | 297,900 |
| 2026-10-09 | 21.70 | 22.20 | 21.70 | 21.73 | +0.88% | 278,000 |
| 2026-10-08 | 21.43 | 21.65 | 21.27 | 21.54 | +0.19% | 147,200 |
| 2026-10-07 | 21.60 | 21.69 | 21.21 | 21.50 | -0.56% | 359,200 |
| 2026-10-06 | 21.35 | 21.77 | 21.21 | 21.62 | +1.22% | 343,500 |
| 2026-10-05 | 22.12 | 22.29 | 21.21 | 21.36 | -4.47% | 633,400 |
| 2026-10-02 | 21.60 | 22.38 | 21.60 | 22.36 | +3.28% | 672,900 |
| 2026-10-01 | 21.44 | 21.68 | 21.16 | 21.65 | +0.74% | 422,800 |
| 2026-09-30 | 21.21 | 21.54 | 21.07 | 21.49 | +1.85% | 219,400 |
| 2026-09-29 | 20.84 | 21.21 | 20.63 | 21.10 | +1.54% | 170,300 |
| 2026-09-28 | 20.83 | 21.08 | 20.59 | 20.78 | +0.29% | 176,800 |
| 2026-09-25 | 21.08 | 21.45 | 20.45 | 20.72 | -1.94% | 357,100 |
| 2026-09-24 | 21.22 | 21.40 | 20.89 | 21.13 | -0.42% | 361,000 |
| 2026-09-23 | 21.53 | 21.91 | 21.18 | 21.22 | -0.84% | 376,500 |
| 2026-09-22 | 20.99 | 21.59 | 20.81 | 21.40 | +2.79% | 484,300 |
| 2026-09-21 | 21.17 | 21.27 | 20.77 | 20.82 | -1.19% | 635,300 |
| 2026-09-18 | 20.90 | 21.07 | 20.62 | 21.07 | +1.06% | 375,200 |
| 2026-09-17 | 20.85 | 21.11 | 20.82 | 20.85 | +0.39% | 146,300 |
| 2026-09-16 | 20.65 | 20.92 | 20.37 | 20.77 | +0.73% | 325,200 |
| 2026-09-15 | 20.31 | 20.63 | 20.26 | 20.62 | +1.08% | 144,800 |
| 2026-09-14 | 20.61 | 20.67 | 20.05 | 20.40 | -0.97% | 191,000 |
| 2026-09-11 | 20.50 | 20.86 | 20.41 | 20.60 | +0.68% | 188,800 |
| 2026-09-10 | 20.09 | 20.90 | 19.99 | 20.46 | +1.14% | 295,500 |
| 2026-09-09 | 19.67 | 20.31 | 19.61 | 20.23 | +2.85% | 449,600 |
| 2026-09-08 | 19.30 | 19.90 | 19.27 | 19.67 | +1.92% | 214,500 |
| 2026-09-04 | 19.01 | 19.57 | 19.00 | 19.30 | +1.58% | 194,900 |
| 2026-09-03 | 18.57 | 19.29 | 18.09 | 19.00 | +1.33% | 210,100 |
| 2026-09-02 | 17.72 | 18.80 | 17.72 | 18.75 | +5.16% | 262,000 |
| 2026-09-01 | 17.98 | 18.04 | 17.52 | 17.83 | -0.39% | 99,800 |
| 2026-08-31 | 17.83 | 18.21 | 17.77 | 17.90 | +0.39% | 153,900 |
| 2026-08-28 | 17.60 | 17.89 | 17.57 | 17.83 | +0.45% | 220,300 |
| 2026-08-27 | 17.59 | 17.99 | 17.46 | 17.75 | +1.72% | 126,700 |
| 2026-08-26 | 17.79 | 18.05 | 16.94 | 17.45 | -2.24% | 120,100 |
| 2026-08-25 | 17.80 | 18.24 | 17.77 | 17.85 | +0.34% | 147,100 |
| 2026-08-24 | 18.06 | 18.20 | 17.75 | 17.79 | -2.89% | 112,300 |
| 2026-08-21 | 17.75 | 18.41 | 17.69 | 18.32 | +3.33% | 199,600 |
| 2026-08-20 | 18.98 | 19.08 | 17.52 | 17.73 | -6.64% | 190,400 |
| 2026-08-19 | 18.90 | 18.99 | 18.37 | 18.99 | +1.01% | 222,100 |
| 2026-08-18 | 19.46 | 19.50 | 18.64 | 18.80 | -3.39% | 259,300 |
| 2026-08-17 | 19.35 | 19.66 | 19.00 | 19.46 | +0.26% | 387,600 |
| 2026-08-14 | 17.92 | 19.44 | 17.92 | 19.41 | +8.80% | 606,500 |
| 2026-08-13 | 18.50 | 18.56 | 15.44 | 17.84 | -5.56% | 791,800 |
| 2026-08-12 | 18.72 | 19.00 | 18.60 | 18.89 | +0.59% | 170,200 |
| 2026-08-11 | 18.59 | 18.95 | 18.26 | 18.78 | +2.18% | 269,800 |
| 2026-08-10 | 18.18 | 18.52 | 18.03 | 18.38 | +0.93% | 386,700 |
| 2026-08-07 | 17.80 | 18.36 | 17.65 | 18.21 | +1.79% | 374,000 |
| 2026-08-06 | 17.69 | 18.30 | 17.60 | 17.89 | +0.68% | 511,300 |
| 2026-08-05 | 17.46 | 17.90 | 17.36 | 17.77 | +1.78% | 212,200 |
| 2026-08-04 | 17.13 | 17.63 | 17.03 | 17.46 | +1.63% | 418,000 |
| 2026-07-31 | 17.23 | 17.40 | 16.99 | 17.18 | -0.29% | 156,100 |
| 2026-07-30 | 16.90 | 17.55 | 16.90 | 17.23 | +1.95% | 158,800 |
| 2026-07-29 | 17.45 | 17.48 | 16.72 | 16.90 | -3.43% | 551,900 |
| 2026-07-28 | 17.18 | 17.55 | 17.11 | 17.50 | +0.57% | 330,400 |
| 2026-07-27 | 17.90 | 17.90 | 17.24 | 17.40 | -2.30% | 200,800 |
| 2026-07-24 | 17.90 | 18.29 | 17.66 | 17.81 | +0.06% | 322,100 |
| 2026-07-23 | 17.97 | 18.15 | 17.76 | 17.80 | -0.67% | 610,300 |
| 2026-07-22 | 18.03 | 18.09 | 17.80 | 17.92 | -0.22% | 214,000 |
| 2026-07-21 | 18.42 | 18.56 | 17.90 | 17.96 | -2.50% | 230,266 |
| 2026-07-20 | 18.40 | 19.00 | 18.34 | 18.42 | +0.71% | 220,111 |
| 2026-07-17 | 18.32 | 18.62 | 18.16 | 18.29 | -1.83% | 303,300 |
| 2026-07-16 | 18.21 | 19.17 | 18.10 | 18.63 | +2.14% | 627,200 |
| 2026-07-15 | 17.62 | 18.33 | 17.00 | 18.24 | +6.85% | 710,300 |
| 2026-07-14 | 16.01 | 18.28 | 16.01 | 17.07 | +22.63% | 926,200 |
| 2026-07-13 | 13.63 | 13.97 | 13.39 | 13.92 | +2.13% | 162,600 |
| 2026-07-10 | 13.74 | 13.77 | 13.56 | 13.63 | -0.29% | 188,500 |
| 2026-07-09 | 13.37 | 13.83 | 13.29 | 13.67 | +2.09% | 134,000 |
| 2026-07-08 | 13.09 | 13.39 | 13.09 | 13.39 | +1.59% | 166,400 |
| 2026-07-07 | 13.21 | 13.42 | 12.97 | 13.18 | -0.30% | 125,800 |
| 2026-07-06 | 13.26 | 13.48 | 13.14 | 13.22 | -1.27% | 85,400 |
| 2026-07-03 | 12.84 | 13.40 | 12.84 | 13.39 | +4.69% | 106,928 |
| 2026-07-02 | 12.71 | 12.84 | 12.44 | 12.79 | -0.62% | 131,383 |
| 2026-06-30 | 13.00 | 13.00 | 12.69 | 12.87 | +0.08% | 152,921 |
| 2026-06-29 | 12.68 | 12.89 | 12.58 | 12.86 | +1.66% | 84,122 |
| 2026-06-26 | 12.58 | 13.07 | 12.58 | 12.65 | +0.56% | 96,943 |
| 2026-06-25 | 12.54 | 12.70 | 12.45 | 12.58 | -0.24% | 66,703 |
| 2026-06-24 | 12.30 | 12.61 | 12.19 | 12.61 | +2.52% | 125,080 |
| 2026-06-23 | 12.68 | 12.77 | 12.21 | 12.30 | -3.98% | 162,297 |
| 2026-06-22 | 12.54 | 13.06 | 12.54 | 12.81 | +1.59% | 72,361 |
| 2026-06-19 | 12.34 | 12.64 | 12.33 | 12.61 | +0.96% | 67,536 |
| 2026-06-18 | 12.03 | 12.51 | 12.03 | 12.49 | +3.31% | 110,644 |
| 2026-06-17 | 12.32 | 12.43 | 12.04 | 12.09 | -1.23% | 88,524 |
| 2026-06-16 | 12.45 | 12.70 | 12.21 | 12.24 | -2.16% | 91,581 |
| 2026-06-15 | 12.76 | 12.78 | 12.51 | 12.51 | -2.57% | 86,362 |
| 2026-06-12 | 12.65 | 12.91 | 12.62 | 12.84 | +0.94% | 82,115 |
| 2026-06-11 | 12.74 | 12.82 | 12.62 | 12.72 | +0.79% | 81,189 |
| 2026-06-10 | 13.09 | 13.20 | 12.59 | 12.62 | -3.66% | 158,710 |
| 2026-06-09 | 13.35 | 13.40 | 13.09 | 13.10 | -0.91% | 162,333 |
| 2026-06-08 | 13.11 | 13.40 | 13.02 | 13.22 | +1.61% | 307,725 |
| 2026-06-05 | 13.30 | 13.46 | 12.87 | 13.01 | -3.49% | 211,275 |
| 2026-06-04 | 13.29 | 13.48 | 13.10 | 13.48 | +1.58% | 304,353 |
| 2026-06-03 | 12.95 | 13.49 | 12.95 | 13.27 | +2.16% | 400,322 |
| 2026-06-02 | 13.08 | 13.41 | 12.96 | 12.99 | -0.84% | 206,572 |
| 2026-06-01 | 12.95 | 13.18 | 12.85 | 13.10 | +2.18% | 157,562 |
| 2026-05-29 | 12.66 | 12.97 | 12.64 | 12.82 | +0.16% | 181,338 |
| 2026-05-28 | 12.61 | 12.96 | 12.52 | 12.80 | +1.11% | 129,885 |
| 2026-05-27 | 12.84 | 12.84 | 12.53 | 12.66 | -1.48% | 170,112 |
| 2026-05-26 | 12.52 | 12.87 | 12.52 | 12.85 | +2.88% | 256,027 |
| 2026-05-25 | 12.80 | 12.80 | 12.23 | 12.49 | -2.42% | 136,971 |
| 2026-05-22 | 13.20 | 13.23 | 12.75 | 12.80 | -2.44% | 407,768 |
| 2026-05-21 | 12.85 | 13.21 | 12.83 | 13.12 | +2.50% | 452,836 |
| 2026-05-20 | 12.75 | 12.88 | 12.61 | 12.80 | +1.27% | 534,772 |
| 2026-05-19 | 12.47 | 12.83 | 12.41 | 12.64 | +0.32% | 437,838 |
| 2026-05-15 | 12.13 | 12.71 | 11.65 | 12.60 | +6.33% | 766,603 |
| 2026-05-14 | 10.50 | 11.87 | 10.02 | 11.85 | +26.74% | 1,451,065 |
| 2026-05-13 | 9.48 | 9.53 | 9.22 | 9.35 | -2.40% | 263,414 |
| 2026-05-12 | 9.53 | 9.64 | 9.45 | 9.58 | +0.52% | 131,941 |
| 2026-05-11 | 9.70 | 9.70 | 9.48 | 9.53 | -0.31% | 109,618 |
| 2026-05-08 | 9.65 | 9.73 | 9.51 | 9.56 | -1.24% | 116,992 |
| 2026-05-07 | 9.53 | 9.70 | 9.37 | 9.68 | +1.26% | 157,267 |
| 2026-05-06 | 9.53 | 9.57 | 9.43 | 9.56 | -0.31% | 96,405 |
| 2026-05-05 | 9.65 | 9.68 | 9.52 | 9.59 | -0.10% | 34,062 |
| 2026-05-04 | 9.59 | 9.64 | 9.46 | 9.60 | +0.73% | 62,637 |
| 2026-05-01 | 9.51 | 9.53 | 9.41 | 9.53 | +0.00% | 87,636 |
| 2026-04-30 | 9.40 | 9.57 | 9.36 | 9.53 | +0.42% | 94,137 |
| 2026-04-29 | 9.44 | 9.54 | 9.38 | 9.49 | -0.11% | 145,293 |
| 2026-04-28 | 9.59 | 9.65 | 9.45 | 9.50 | -1.25% | 60,358 |
| 2026-04-27 | 9.74 | 9.77 | 9.51 | 9.62 | -0.31% | 57,678 |
| 2026-04-24 | 9.64 | 9.68 | 9.37 | 9.65 | +0.73% | 170,930 |
| 2026-04-23 | 9.54 | 9.74 | 9.52 | 9.58 | +0.52% | 115,528 |
| 2026-04-22 | 9.40 | 9.63 | 9.40 | 9.53 | +1.28% | 127,925 |
| 2026-04-21 | 9.35 | 9.54 | 9.33 | 9.41 | +0.43% | 117,592 |
| 2026-04-20 | 9.28 | 9.44 | 9.20 | 9.37 | +0.11% | 76,500 |
| 2026-04-17 | 9.90 | 9.90 | 9.32 | 9.36 | -4.29% | 232,011 |
| 2026-04-16 | 9.64 | 9.88 | 9.63 | 9.78 | +1.77% | 276,046 |
| 2026-04-15 | 9.53 | 9.68 | 9.44 | 9.61 | -0.31% | 209,789 |
| 2026-04-14 | 9.14 | 9.68 | 9.00 | 9.64 | +4.67% | 434,748 |
| 2026-04-13 | 9.41 | 9.45 | 9.19 | 9.21 | -2.13% | 75,705 |
| 2026-04-10 | 9.23 | 9.54 | 9.17 | 9.41 | +2.39% | 226,182 |
| 2026-04-09 | 9.22 | 9.23 | 9.05 | 9.19 | -0.33% | 209,639 |
| 2026-04-08 | 9.01 | 9.23 | 9.00 | 9.22 | +2.44% | 108,404 |
| 2026-04-07 | 9.02 | 9.06 | 8.94 | 9.00 | -0.44% | 87,620 |
| 2026-04-06 | 8.98 | 9.11 | 8.88 | 9.04 | +1.12% | 82,646 |
| 2026-04-02 | 8.86 | 9.10 | 8.85 | 8.94 | +0.00% | 87,963 |
| 2026-04-01 | 9.06 | 9.11 | 8.75 | 8.94 | -1.76% | 127,123 |
| 2026-03-31 | 9.04 | 9.21 | 8.90 | 9.10 | +2.36% | 221,508 |
| 2026-03-30 | 9.03 | 9.12 | 8.76 | 8.89 | -0.78% | 217,316 |
| 2026-03-27 | 8.80 | 9.09 | 8.78 | 8.96 | +1.13% | 133,440 |
| 2026-03-26 | 8.92 | 9.05 | 8.82 | 8.86 | -2.53% | 127,419 |
| 2026-03-25 | 8.89 | 9.15 | 8.81 | 9.09 | +2.48% | 94,399 |
| 2026-03-24 | 8.95 | 9.08 | 8.83 | 8.87 | -0.22% | 78,944 |
| 2026-03-23 | 8.85 | 9.07 | 8.79 | 8.89 | -0.34% | 69,534 |
| 2026-03-20 | 9.11 | 9.11 | 8.78 | 8.92 | -1.22% | 119,845 |
| 2026-03-19 | 8.98 | 9.13 | 8.93 | 9.03 | +0.22% | 128,860 |
| 2026-03-18 | 8.97 | 9.30 | 8.97 | 9.01 | +0.67% | 158,765 |
| 2026-03-17 | 9.10 | 9.23 | 8.80 | 8.95 | -1.21% | 131,066 |
| 2026-03-16 | 8.84 | 9.14 | 8.73 | 9.06 | +2.26% | 246,053 |
| 2026-03-13 | 8.86 | 9.87 | 8.73 | 8.86 | +8.18% | 493,974 |
| 2026-03-12 | 8.19 | 8.24 | 8.12 | 8.19 | -0.85% | 266,258 |
| 2026-03-11 | 8.25 | 8.30 | 8.18 | 8.26 | -0.12% | 296,438 |
| 2026-03-10 | 8.35 | 8.47 | 8.25 | 8.27 | -1.19% | 277,530 |
| 2026-03-09 | 8.16 | 8.40 | 8.09 | 8.37 | +2.20% | 171,374 |
| 2026-03-06 | 8.19 | 8.29 | 8.04 | 8.19 | -0.85% | 178,416 |
| 2026-03-05 | 8.23 | 8.30 | 8.19 | 8.26 | -0.96% | 121,141 |
| 2026-03-04 | 8.45 | 8.45 | 8.26 | 8.34 | +0.00% | 43,854 |
| 2026-03-03 | 8.37 | 8.46 | 8.15 | 8.34 | -1.88% | 209,144 |
| 2026-03-02 | 8.41 | 8.57 | 8.38 | 8.50 | -0.47% | 203,987 |
| 2026-02-27 | 8.61 | 8.61 | 8.45 | 8.54 | -1.16% | 110,079 |
| 2026-02-26 | 8.62 | 8.68 | 8.57 | 8.64 | +0.00% | 87,903 |
| 2026-02-25 | 8.77 | 8.85 | 8.56 | 8.64 | -2.37% | 211,916 |
| 2026-02-24 | 8.65 | 8.92 | 8.61 | 8.85 | +1.72% | 121,554 |
| 2026-02-23 | 8.97 | 9.04 | 8.62 | 8.70 | -3.55% | 172,402 |
| 2026-02-20 | 9.24 | 9.24 | 8.93 | 9.02 | -1.31% | 116,231 |
| 2026-02-19 | 9.00 | 9.25 | 9.00 | 9.14 | +2.01% | 109,420 |
| 2026-02-18 | 8.96 | 9.14 | 8.95 | 8.96 | -0.22% | 76,277 |
| 2026-02-17 | 9.15 | 9.27 | 8.79 | 8.98 | -2.39% | 142,200 |
| 2026-02-13 | 8.80 | 9.22 | 8.80 | 9.20 | +4.19% | 242,308 |
| 2026-02-12 | 9.20 | 9.24 | 8.79 | 8.83 | -3.18% | 122,051 |
| 2026-02-11 | 9.31 | 9.44 | 9.05 | 9.12 | -2.04% | 250,640 |
| 2026-02-10 | 9.34 | 9.39 | 9.24 | 9.31 | -0.43% | 142,314 |
| 2026-02-09 | 9.33 | 9.40 | 9.24 | 9.35 | -0.11% | 122,370 |
| 2026-02-06 | 9.13 | 9.37 | 9.13 | 9.36 | +2.63% | 200,965 |
| 2026-02-05 | 9.00 | 9.28 | 8.92 | 9.12 | +2.13% | 467,807 |
| 2026-02-04 | 8.64 | 8.99 | 8.64 | 8.93 | +4.08% | 247,230 |
| 2026-02-03 | 8.41 | 8.65 | 8.40 | 8.58 | +2.26% | 271,537 |
| 2026-02-02 | 8.15 | 8.44 | 8.06 | 8.39 | +2.07% | 192,433 |
| 2026-01-30 | 8.07 | 8.24 | 8.02 | 8.22 | +1.86% | 267,712 |
| 2026-01-29 | 8.12 | 8.18 | 7.89 | 8.07 | -0.62% | 255,877 |
| 2026-01-28 | 8.28 | 8.30 | 7.96 | 8.12 | -1.46% | 350,247 |
| 2026-01-27 | 8.32 | 8.35 | 8.20 | 8.24 | -0.84% | 315,160 |
| 2026-01-26 | 8.31 | 8.39 | 8.21 | 8.31 | +0.48% | 204,722 |
| 2026-01-23 | 8.25 | 8.31 | 8.20 | 8.27 | +0.24% | 180,367 |
| 2026-01-22 | 8.28 | 8.28 | 8.12 | 8.25 | +0.73% | 191,428 |
| 2026-01-21 | 8.28 | 8.28 | 8.12 | 8.19 | +0.61% | 213,199 |
| 2026-01-20 | 8.37 | 8.38 | 8.09 | 8.14 | -2.51% | 169,263 |
| 2026-01-19 | 8.38 | 8.38 | 8.29 | 8.35 | +0.00% | 41,930 |
| 2026-01-16 | 8.33 | 8.42 | 8.16 | 8.35 | +0.72% | 122,283 |
| 2026-01-15 | 8.36 | 8.55 | 8.23 | 8.29 | -1.31% | 260,148 |
| 2026-01-14 | 8.28 | 8.45 | 8.14 | 8.40 | +1.82% | 302,291 |
| 2026-01-13 | 8.28 | 8.40 | 8.20 | 8.25 | -0.60% | 220,978 |
| 2026-01-12 | 7.95 | 8.30 | 7.92 | 8.30 | +3.88% | 590,038 |
| 2026-01-09 | 7.93 | 8.00 | 7.78 | 7.99 | +0.76% | 156,949 |
| 2026-01-08 | 7.72 | 7.95 | 7.72 | 7.93 | +1.93% | 255,142 |
| 2026-01-07 | 7.77 | 7.84 | 7.69 | 7.78 | +0.13% | 159,436 |
| 2026-01-06 | 7.75 | 7.95 | 7.75 | 7.77 | -0.13% | 126,603 |
| 2026-01-05 | 7.99 | 8.04 | 7.69 | 7.78 | -1.39% | 245,750 |
| 2026-01-02 | 7.92 | 7.95 | 7.83 | 7.89 | -1.13% | 52,004 |
| 2025-12-31 | 7.89 | 7.98 | 7.72 | 7.98 | +0.63% | 184,461 |
| 2025-12-30 | 8.06 | 8.15 | 7.91 | 7.93 | -1.73% | 286,313 |
| 2025-12-29 | 7.91 | 8.13 | 7.91 | 8.07 | +0.62% | 239,721 |
| 2025-12-24 | 7.95 | 8.04 | 7.86 | 8.02 | +1.01% | 145,790 |
| 2025-12-23 | 7.72 | 7.94 | 7.72 | 7.94 | +2.19% | 104,001 |
| 2025-12-22 | 7.66 | 7.86 | 7.66 | 7.77 | +0.91% | 133,939 |
| 2025-12-19 | 7.90 | 7.90 | 7.67 | 7.70 | -1.79% | 159,325 |
| 2025-12-18 | 7.89 | 7.95 | 7.83 | 7.84 | -0.51% | 104,085 |
| 2025-12-17 | 7.93 | 8.15 | 7.88 | 7.88 | -0.88% | 378,196 |
| 2025-12-16 | 7.77 | 7.99 | 7.68 | 7.95 | +2.45% | 155,961 |
| 2025-12-15 | 7.75 | 7.84 | 7.65 | 7.76 | +0.13% | 138,863 |
| 2025-12-12 | 7.81 | 7.88 | 7.58 | 7.75 | -0.90% | 231,452 |
| 2025-12-11 | 7.82 | 7.94 | 7.80 | 7.82 | -0.38% | 148,535 |
| 2025-12-10 | 7.75 | 7.93 | 7.69 | 7.85 | +1.68% | 133,188 |
| 2025-12-09 | 7.65 | 7.80 | 7.63 | 7.72 | +0.92% | 112,131 |
| 2025-12-08 | 7.60 | 7.72 | 7.55 | 7.65 | +0.92% | 201,726 |
| 2025-12-05 | 7.70 | 7.70 | 7.55 | 7.58 | -0.26% | 230,323 |
| 2025-12-04 | 7.64 | 7.80 | 7.59 | 7.60 | -1.04% | 293,682 |
| 2025-12-03 | 7.57 | 7.78 | 7.49 | 7.68 | +0.66% | 411,972 |
| 2025-12-02 | 7.66 | 7.67 | 7.49 | 7.63 | +0.79% | 198,191 |
| 2025-12-01 | 7.56 | 7.63 | 7.48 | 7.57 | +0.00% | 249,815 |
| 2025-11-28 | 7.67 | 7.73 | 7.50 | 7.57 | -1.05% | 172,225 |
| 2025-11-27 | 7.58 | 7.71 | 7.58 | 7.65 | -0.52% | 64,406 |
| 2025-11-26 | 7.75 | 7.88 | 7.63 | 7.69 | +0.00% | 261,815 |
| 2025-11-25 | 7.51 | 7.71 | 7.27 | 7.69 | +2.67% | 354,146 |
| 2025-11-24 | 7.89 | 7.89 | 7.40 | 7.49 | -4.83% | 582,774 |
| 2025-11-21 | 7.78 | 7.93 | 7.57 | 7.87 | +1.81% | 1,139,490 |
| 2025-11-20 | 7.82 | 8.06 | 7.67 | 7.73 | -1.28% | 539,340 |
| 2025-11-19 | 7.81 | 7.87 | 7.66 | 7.83 | +0.13% | 242,998 |
| 2025-11-18 | 7.76 | 7.88 | 7.70 | 7.82 | +0.13% | 234,438 |
| 2025-11-17 | 7.89 | 8.05 | 7.70 | 7.81 | -0.51% | 327,942 |
| 2025-11-14 | 8.00 | 8.08 | 7.60 | 7.85 | -3.09% | 769,181 |
| 2025-11-13 | 9.77 | 9.77 | 7.96 | 8.10 | -21.36% | 3,364,088 |
| 2025-11-12 | 10.25 | 10.43 | 10.08 | 10.30 | -0.77% | 264,620 |
| 2025-11-11 | 10.23 | 10.45 | 10.23 | 10.38 | +0.97% | 119,685 |
| 2025-11-10 | 10.38 | 10.50 | 10.17 | 10.28 | +0.29% | 108,742 |
| 2025-11-07 | 10.46 | 10.46 | 10.10 | 10.25 | -1.91% | 291,688 |
| 2025-11-06 | 10.29 | 10.58 | 10.29 | 10.45 | +0.29% | 158,704 |
| 2025-11-05 | 10.47 | 10.63 | 10.32 | 10.42 | +0.19% | 110,929 |
| 2025-11-04 | 10.86 | 10.86 | 10.36 | 10.40 | -3.61% | 76,359 |
| 2025-11-03 | 11.03 | 11.03 | 10.66 | 10.79 | -1.37% | 66,663 |
| 2025-10-31 | 10.76 | 10.97 | 10.70 | 10.94 | +1.58% | 82,158 |
| 2025-10-30 | 11.02 | 11.04 | 10.77 | 10.77 | -3.49% | 97,280 |
| 2025-10-29 | 11.16 | 11.26 | 11.05 | 11.16 | +0.00% | 111,918 |
| 2025-10-28 | 10.96 | 11.18 | 10.81 | 11.16 | +1.55% | 121,393 |
| 2025-10-27 | 11.19 | 11.21 | 10.81 | 10.99 | -1.79% | 92,248 |
| 2025-10-24 | 11.25 | 11.40 | 11.16 | 11.19 | -0.53% | 134,983 |
| 2025-10-23 | 10.82 | 11.30 | 10.82 | 11.25 | +3.88% | 147,603 |
| 2025-10-22 | 10.69 | 10.89 | 10.69 | 10.83 | +0.93% | 114,916 |
| 2025-10-21 | 10.75 | 10.84 | 10.57 | 10.73 | +0.37% | 59,189 |
| 2025-10-20 | 10.44 | 10.74 | 10.44 | 10.69 | +1.71% | 107,026 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：7月（+15.43%）。最弱月份：11月（-29.84%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Mattr Corp（MATR.TO）最新收盘价是多少？
2026-10-16 收于 21.76，来自Closelook数据湖的每日价格记录。
MATR.TO 的52周最高价和最低价是多少？
过去52周最高 22.39、最低 7.27（截至 2026-10-16）。
Mattr Corp 历史上最强和最弱的月份是哪个？
历史上，MATR.TO 最强的日历月份是7月（平均 +15.43%），最弱的是11月（平均 -29.84%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的450根日线计算。