Matrix Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Mar 26, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Mar 25, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	-
Mar 24, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Mar 23, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Mar 20, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Mar 19, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Mar 18, 2026	0.46	0.46	0.46	0.45	0.45	-	40,000
Mar 17, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Mar 16, 2026	0.40	0.45	0.40	0.45	0.45	-	42,000
Mar 13, 2026	0.45	0.45	0.45	0.45	0.45	-1.10%	-
Mar 12, 2026	0.46	0.46	0.46	0.46	0.46	12.35%	40,000
Mar 11, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Mar 10, 2026	0.41	0.41	0.41	0.41	0.41	-8.99%	40,000
Mar 9, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Mar 6, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Mar 5, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Mar 4, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Mar 3, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Mar 2, 2026	0.45	0.45	0.45	0.45	0.45	8.54%	40,000
Feb 27, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Feb 26, 2026	0.42	0.42	0.41	0.41	0.41	-8.89%	60,000
Feb 25, 2026	0.45	0.45	0.45	0.45	0.45	-6.25%	-
Feb 24, 2026	0.39	0.48	0.39	0.48	0.48	4.35%	130,000
Feb 23, 2026	0.42	0.47	0.42	0.46	0.46	31.43%	40,000
Feb 20, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 16, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 13, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 12, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 11, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 10, 2026	0.35	0.35	0.35	0.35	0.35	-5.41%	36,000
Feb 9, 2026	0.37	0.37	0.37	0.37	0.37	-	16,000
Feb 6, 2026	0.37	0.37	0.37	0.37	0.37	-	20,000
Feb 5, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 4, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 3, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 2, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 30, 2026	0.37	0.37	0.37	0.37	0.37	-5.13%	30,000
Jan 29, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jan 28, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jan 27, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jan 26, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	20,000
Jan 23, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	36,000
Jan 22, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	-
Jan 21, 2026	0.42	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