Matrix Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Aug 27, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Aug 26, 2026	0.38	0.39	0.38	0.39	0.39	-8.33%	5,228
Aug 25, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Aug 24, 2026	0.42	0.42	0.42	0.42	0.42	-	400
Aug 21, 2026	0.49	0.49	0.49	0.42	0.42	2.44%	52,000
Aug 20, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	-
Aug 19, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Aug 18, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Aug 17, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Aug 14, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Aug 13, 2026	0.38	0.42	0.38	0.42	0.42	2.44%	50,000
Aug 12, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Aug 11, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Aug 10, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Aug 7, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Aug 6, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Aug 5, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Aug 4, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Aug 3, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jul 31, 2026	0.47	0.47	0.47	0.41	0.41	3.80%	48,000
Jul 30, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jul 29, 2026	0.39	0.39	0.39	0.40	0.40	-12.22%	20,000
Jul 28, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jul 27, 2026	0.38	0.45	0.38	0.45	0.45	-4.26%	50,000
Jul 24, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Jul 23, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Jul 22, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Jul 21, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Jul 20, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Jul 17, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Jul 16, 2026	0.47	0.47	0.47	0.47	0.47	20.51%	50,000
Jul 15, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jul 14, 2026	0.39	0.39	0.39	0.39	0.39	5.41%	-
Jul 13, 2026	0.39	0.39	0.37	0.37	0.37	-	80,000
Jul 10, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jul 9, 2026	0.44	0.44	0.44	0.37	0.37	-	50,000
Jul 8, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jul 7, 2026	0.37	0.37	0.37	0.37	0.37	-6.33%	48,000
Jul 6, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jul 3, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jul 2, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jun 30, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jun 29, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jun 26, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jun 25, 2026	0.40	0.40	0.40	0.40	0.40	-	1,096
Jun 24, 2026	0.40	0.40	0.40	0.40	0.40	3.95%	-
Jun 23, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jun 22, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jun 18, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	-