Matrix Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 17, 2026	0.37	0.37	0.37	0.37	0.37	-16.85%	40,000
Jun 16, 2026	0.45	0.45	0.45	0.45	0.45	-	6,000
Jun 15, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jun 12, 2026	0.45	0.45	0.45	0.45	0.45	17.11%	40,000
Jun 11, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jun 10, 2026	0.38	0.38	0.38	0.38	0.38	-12.64%	40,000
Jun 9, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jun 8, 2026	0.44	0.44	0.44	0.44	0.44	19.18%	40,000
Jun 5, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jun 4, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jun 3, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jun 2, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jun 1, 2026	0.37	0.37	0.37	0.37	0.37	-	-
May 29, 2026	0.37	0.37	0.37	0.37	0.37	-	-
May 28, 2026	0.40	0.52	0.37	0.37	0.37	7.35%	54,000
May 27, 2026	0.34	0.34	0.34	0.34	0.34	-	-
May 26, 2026	0.34	0.34	0.34	0.34	0.34	-15.00%	50,000
May 22, 2026	0.40	0.40	0.40	0.40	0.40	-	-
May 21, 2026	0.40	0.40	0.40	0.40	0.40	-	-
May 20, 2026	0.40	0.40	0.40	0.40	0.40	-	-
May 19, 2026	0.40	0.40	0.40	0.40	0.40	-	-
May 18, 2026	0.40	0.40	0.40	0.40	0.40	-	-
May 15, 2026	0.45	0.45	0.40	0.40	0.40	-11.11%	84,000
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	-	-