Media Matrix Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	13.04	13.54	13.04	13.54	13.54	2.03%	8,586
Jun 23, 2026	12.90	13.45	12.80	13.27	13.27	-0.97%	5,072
Jun 22, 2026	13.39	13.70	13.00	13.40	13.40	2.06%	3,152
Jun 19, 2026	12.85	13.45	12.84	13.13	13.13	-2.74%	6,493
Jun 18, 2026	13.95	13.95	13.00	13.50	13.50	1.50%	819
Jun 17, 2026	13.34	13.34	12.60	13.30	13.30	1.99%	3,223
Jun 16, 2026	12.67	13.40	12.65	13.04	13.04	-1.88%	25,084
Jun 15, 2026	12.70	13.40	12.61	13.29	13.29	3.67%	6,522
Jun 12, 2026	13.68	13.68	12.71	12.82	12.82	-3.46%	3,966
Jun 11, 2026	12.21	13.30	12.21	13.28	13.28	4.32%	1,993
Jun 10, 2026	13.01	13.84	12.72	12.73	12.73	-4.00%	3,178
Jun 9, 2026	13.08	13.82	13.08	13.26	13.26	-0.67%	9,860
Jun 8, 2026	13.34	13.70	13.34	13.35	13.35	-2.48%	5,605
Jun 5, 2026	13.82	13.82	13.17	13.69	13.69	2.70%	1,305
Jun 4, 2026	12.82	13.89	12.82	13.33	13.33	-0.89%	4,881
Jun 3, 2026	13.50	13.95	13.45	13.45	13.45	-0.74%	7,073
Jun 2, 2026	13.32	14.45	13.32	13.55	13.55	-3.21%	12,472
Jun 1, 2026	13.95	14.54	13.88	14.00	14.00	1.08%	25,618
May 29, 2026	12.80	13.86	12.64	13.85	13.85	4.92%	38,695
May 27, 2026	13.25	13.26	12.99	13.20	13.20	-1.49%	7,729
May 26, 2026	13.40	13.63	13.40	13.40	13.40	-2.55%	5,809
May 25, 2026	13.80	13.99	13.06	13.75	13.75	0.36%	19,109
May 22, 2026	13.54	14.32	13.54	13.70	13.70	-2.56%	6,154
May 21, 2026	14.48	14.83	14.05	14.06	14.06	-4.87%	8,136
May 20, 2026	13.62	14.94	13.62	14.78	14.78	3.28%	16,222
May 19, 2026	14.14	14.32	13.43	14.31	14.31	1.27%	3,179
May 18, 2026	14.50	15.09	14.07	14.13	14.13	-4.20%	24,361
May 15, 2026	15.68	15.68	14.27	14.75	14.75	1.94%	164,944
May 14, 2026	12.83	14.47	12.72	14.47	14.47	9.95%	75,976
May 13, 2026	13.46	14.04	12.50	13.16	13.16	-2.81%	30,909
May 12, 2026	15.20	15.20	13.50	13.54	13.54	-9.19%	65,959
May 11, 2026	14.64	15.50	14.53	14.91	14.91	-1.65%	72,786
May 8, 2026	15.52	15.72	14.70	15.16	15.16	-6.01%	93,739
May 7, 2026	16.16	16.40	15.23	16.13	16.13	8.11%	465,775
May 6, 2026	14.16	14.92	13.68	14.92	14.92	19.94%	587,397
May 5, 2026	10.20	12.44	10.11	12.44	12.44	19.96%	411,940
May 4, 2026	9.55	10.74	9.55	10.37	10.37	-0.58%	27,394
Apr 30, 2026	10.65	10.65	10.02	10.43	10.43	1.56%	36,633
Apr 29, 2026	10.60	10.60	10.19	10.27	10.27	0.20%	34,944
Apr 28, 2026	10.00	10.68	10.00	10.25	10.25	-	27,059
Apr 27, 2026	10.69	10.70	10.21	10.25	10.25	-0.87%	13,130
Apr 24, 2026	10.01	10.52	10.01	10.34	10.34	1.27%	12,806
Apr 23, 2026	10.28	10.64	10.11	10.21	10.21	-0.68%	6,959
Apr 22, 2026	10.65	10.65	10.03	10.28	10.28	-2.28%	15,564
Apr 21, 2026	10.98	10.98	10.30	10.52	10.52	-1.03%	55,088
Apr 20, 2026	10.55	11.23	10.41	10.63	10.63	-	54,391
Apr 17, 2026	10.78	10.85	10.41	10.63	10.63	-0.75%	62,433
Apr 16, 2026	10.61	11.00	10.21	10.71	10.71	1.61%	146,978
Apr 15, 2026	10.11	11.00	9.85	10.54	10.54	4.88%	67,678
Apr 13, 2026	10.24	10.24	9.57	10.05	10.05	1.82%	32,241