Media Matrix Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	15.15	15.71	15.15	15.16	15.16	0.93%	6,771
Aug 21, 2026	14.02	15.02	13.65	15.02	15.02	4.96%	111,794
Aug 20, 2026	14.79	14.79	13.79	14.31	14.31	-1.38%	19,981
Aug 19, 2026	14.86	15.47	14.15	14.51	14.51	-2.55%	16,164
Aug 18, 2026	14.99	15.88	14.71	14.89	14.89	-2.36%	2,597
Aug 17, 2026	16.49	16.49	15.25	15.25	15.25	-3.42%	15,508
Aug 14, 2026	15.52	15.88	15.44	15.79	15.79	4.36%	30,454
Aug 13, 2026	15.19	16.00	14.71	15.13	15.13	-1.30%	13,769
Aug 12, 2026	15.42	16.23	15.20	15.33	15.33	-4.19%	15,180
Aug 11, 2026	15.67	16.30	15.67	16.00	16.00	2.83%	11,403
Aug 10, 2026	15.67	15.67	14.73	15.56	15.56	4.22%	35,925
Aug 7, 2026	14.92	14.93	14.33	14.93	14.93	4.99%	23,720
Aug 6, 2026	14.45	15.22	14.09	14.22	14.22	-3.27%	10,275
Aug 5, 2026	14.49	14.70	13.55	14.70	14.70	5.00%	44,549
Aug 4, 2026	13.99	14.13	13.99	14.00	14.00	4.01%	121,028
Aug 3, 2026	13.33	14.25	13.33	13.46	13.46	-3.86%	3,220
Jul 31, 2026	13.97	14.27	13.60	14.00	14.00	-1.75%	379
Jul 30, 2026	13.51	14.29	13.51	14.25	14.25	1.79%	10,690
Jul 29, 2026	13.66	14.00	13.66	14.00	14.00	-	1,603
Jul 28, 2026	13.14	14.19	13.14	14.00	14.00	1.74%	13,860
Jul 27, 2026	13.61	14.20	13.57	13.76	13.76	-3.64%	20,488
Jul 24, 2026	14.00	14.39	13.51	14.28	14.28	2.00%	738
Jul 23, 2026	14.07	14.89	13.92	14.00	14.00	-4.44%	3,545
Jul 22, 2026	14.11	14.90	14.07	14.65	14.65	-1.08%	62,085
Jul 21, 2026	13.72	14.87	13.72	14.81	14.81	2.92%	2,068
Jul 20, 2026	14.37	14.99	13.66	14.39	14.39	0.14%	994
Jul 17, 2026	13.48	14.40	13.22	14.37	14.37	4.51%	27,381
Jul 16, 2026	13.00	13.80	13.00	13.75	13.75	4.25%	5,489
Jul 15, 2026	13.20	13.86	13.11	13.19	13.19	-0.53%	2,083
Jul 14, 2026	13.26	13.84	13.08	13.26	13.26	-	7,766
Jul 13, 2026	13.84	13.84	13.00	13.26	13.26	-	3,951
Jul 10, 2026	13.13	13.80	13.13	13.26	13.26	0.45%	2,363
Jul 9, 2026	13.08	13.69	13.08	13.20	13.20	-0.15%	1,259
Jul 8, 2026	13.02	13.79	13.02	13.22	13.22	-0.60%	15,736
Jul 7, 2026	13.54	13.54	13.15	13.30	13.30	-0.82%	1,255
Jul 6, 2026	13.49	13.78	13.25	13.41	13.41	1.36%	12,004
Jul 3, 2026	13.02	13.80	13.02	13.23	13.23	-2.51%	17,641
Jul 2, 2026	13.49	13.65	12.60	13.57	13.57	3.51%	11,060
Jul 1, 2026	13.68	13.68	13.11	13.11	13.11	-	11,052
Jun 30, 2026	13.59	13.87	13.00	13.11	13.11	-3.96%	6,266
Jun 29, 2026	13.59	13.80	13.06	13.65	13.65	-0.36%	13,838
Jun 25, 2026	12.93	14.00	12.93	13.70	13.70	1.18%	2,387
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