Media Matrix Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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