Matrix Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.40	0.45	0.37	0.45	0.45	23.29%	174,000
May 13, 2026	0.37	0.37	0.37	0.37	0.37	-	-
May 12, 2026	0.37	0.37	0.37	0.37	0.37	-	-
May 11, 2026	0.37	0.37	0.37	0.37	0.37	-	-
May 8, 2026	0.37	0.37	0.37	0.37	0.37	-	-
May 7, 2026	0.44	0.44	0.37	0.37	0.37	-	42,000
May 6, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	42,000
May 5, 2026	0.37	0.37	0.37	0.37	0.37	-	-
May 4, 2026	0.37	0.45	0.37	0.37	0.37	-2.63%	82,000
Apr 30, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 29, 2026	0.38	0.38	0.38	0.38	0.38	-3.80%	2,200
Apr 28, 2026	0.40	0.40	0.40	0.40	0.40	-8.14%	40,000
Apr 27, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 24, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 23, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 22, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 21, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 20, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 17, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 16, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 15, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 14, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 13, 2026	0.43	0.43	0.43	0.43	0.43	-	20,000
Apr 10, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 9, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 8, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 2, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 1, 2026	0.43	0.43	0.43	0.43	0.43	8.86%	40,000
Mar 31, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 30, 2026	0.40	0.40	0.40	0.40	0.40	-11.24%	40,000
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