Matrix Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.42	0.42	0.42	0.42	-	-2.33%	20,000
Jan 20, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jan 19, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jan 16, 2026	0.43	0.43	0.43	0.43	0.43	2.38%	106,000
Jan 15, 2026	0.42	0.42	0.42	0.42	0.42	-	16,000
Jan 14, 2026	0.43	0.43	0.42	0.42	0.42	-	80,000
Jan 13, 2026	0.42	0.42	0.42	0.42	0.42	5.00%	-
Jan 12, 2026	0.42	0.42	0.40	0.40	0.40	-6.98%	66,000
Jan 9, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	-
Jan 8, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	100,000
Jan 7, 2026	0.43	0.43	0.43	0.43	0.43	-3.37%	24,000
Jan 6, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jan 5, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jan 2, 2026	0.44	0.44	0.44	0.45	0.45	-7.29%	30,000
Dec 31, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Dec 30, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Dec 29, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Dec 24, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Dec 23, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Dec 22, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Dec 19, 2025	0.49	0.49	0.49	0.48	0.48	20.00%	16,000
Dec 18, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	-
Dec 17, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 16, 2025	0.40	0.40	0.40	0.40	0.40	-7.06%	16,000
Dec 15, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Dec 12, 2025	0.50	0.50	0.50	0.43	0.43	-	16,000
Dec 11, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Dec 10, 2025	0.45	0.45	0.43	0.43	0.43	4.94%	210,000
Dec 9, 2025	0.41	0.41	0.41	0.41	0.41	-10.99%	16,000
Dec 8, 2025	0.46	0.46	0.46	0.46	0.46	8.33%	100,000
Dec 5, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Dec 4, 2025	0.42	0.42	0.42	0.42	0.42	-7.69%	16,000
Dec 3, 2025	0.46	0.46	0.46	0.46	0.46	-9.00%	30,000
Dec 2, 2025	0.50	0.50	0.50	0.50	0.50	16.28%	16,000
Dec 1, 2025	0.43	0.43	0.43	0.43	0.43	7.50%	-
Nov 28, 2025	0.39	0.39	0.39	0.40	0.40	-23.08%	16,000
Nov 27, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Nov 26, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Nov 25, 2025	0.52	0.52	0.52	0.52	0.52	28.40%	16,000
Nov 24, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Nov 21, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Nov 20, 2025	0.38	0.38	0.38	0.41	0.41	-14.74%	16,000
Nov 19, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Nov 18, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Nov 17, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Nov 14, 2025	0.48	0.48	0.48	0.48	0.48	2.15%	210,000
Nov 13, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Nov 12, 2025	0.47	0.47	0.47	0.47	0.47	-2.11%	2,000
Nov 11, 2025	0.48	0.48	0.48	0.48	0.48	-8.65%	2,000
Nov 10, 2025	0.52	0.52	0.52	0.52	0.52	-	-