MTRIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 2, 2025	18.95	18.95	18.95	18.95	18.95	0.69%
May 1, 2025	18.82	18.82	18.82	18.82	18.82	-0.37%
Apr 30, 2025	18.89	18.89	18.89	18.89	18.89	-0.16%
Apr 29, 2025	18.92	18.92	18.92	18.92	18.88	0.58%
Apr 28, 2025	18.81	18.81	18.81	18.81	18.77	0.32%
Apr 25, 2025	18.75	18.75	18.75	18.75	18.71	-0.05%
Apr 24, 2025	18.76	18.76	18.76	18.76	18.72	0.64%
Apr 23, 2025	18.64	18.64	18.64	18.64	18.60	0.43%
Apr 22, 2025	18.56	18.56	18.56	18.56	18.52	1.53%
Apr 21, 2025	18.28	18.28	18.28	18.28	18.24	-1.14%
Apr 17, 2025	18.49	18.49	18.49	18.49	18.45	0.49%
Apr 16, 2025	18.40	18.40	18.40	18.40	18.36	-0.59%
Apr 15, 2025	18.51	18.51	18.51	18.51	18.47	-
Apr 14, 2025	18.51	18.51	18.51	18.51	18.47	0.93%
Apr 11, 2025	18.34	18.34	18.34	18.34	18.30	0.82%
Apr 10, 2025	18.19	18.19	18.19	18.19	18.15	-1.94%
Apr 9, 2025	18.55	18.55	18.55	18.55	18.51	3.69%
Apr 8, 2025	17.89	17.89	17.89	17.89	17.85	-1.11%
Apr 7, 2025	18.09	18.09	18.09	18.09	18.05	-1.15%
Apr 4, 2025	18.30	18.30	18.30	18.30	18.26	-3.48%
Apr 3, 2025	18.96	18.96	18.96	18.96	18.92	-1.96%
Apr 2, 2025	19.34	19.34	19.34	19.34	19.30	0.36%
Apr 1, 2025	19.27	19.27	19.27	19.27	19.23	-0.21%
Mar 31, 2025	19.31	19.31	19.31	19.31	19.27	0.42%
Mar 28, 2025	19.23	19.23	19.23	19.23	19.19	-0.52%
Mar 27, 2025	19.33	19.33	19.33	19.33	19.29	-0.26%
Mar 26, 2025	19.38	19.38	19.38	19.38	19.34	-0.05%
Mar 25, 2025	19.39	19.39	19.39	19.39	19.35	-
Mar 24, 2025	19.39	19.39	19.39	19.39	19.35	0.41%
Mar 21, 2025	19.31	19.31	19.31	19.31	19.27	-0.26%
Mar 20, 2025	19.36	19.36	19.36	19.36	19.32	-0.10%
Mar 19, 2025	19.38	19.38	19.38	19.38	19.34	0.36%
Mar 18, 2025	19.31	19.31	19.31	19.31	19.27	0.10%
Mar 17, 2025	19.29	19.29	19.29	19.29	19.25	0.73%
Mar 14, 2025	19.15	19.15	19.15	19.15	19.11	0.90%
Mar 13, 2025	18.98	18.98	18.98	18.98	18.94	-0.21%
Mar 12, 2025	19.02	19.02	19.02	19.02	18.98	-0.31%
Mar 11, 2025	19.08	19.08	19.08	19.08	19.04	-0.88%
Mar 10, 2025	19.25	19.25	19.25	19.25	19.21	-0.52%
Mar 7, 2025	19.35	19.35	19.35	19.35	19.31	0.47%
Mar 6, 2025	19.26	19.26	19.26	19.26	19.22	-0.16%
Mar 5, 2025	19.29	19.29	19.29	19.29	19.25	0.31%
Mar 4, 2025	19.23	19.23	19.23	19.23	19.19	-1.33%
Mar 3, 2025	19.49	19.49	19.49	19.49	19.45	-0.36%
Feb 28, 2025	19.56	19.56	19.56	19.56	19.52	0.67%
Feb 27, 2025	19.43	19.43	19.43	19.43	19.34	-0.31%
Feb 26, 2025	19.49	19.49	19.49	19.49	19.40	-0.26%
Feb 25, 2025	19.54	19.54	19.54	19.54	19.45	0.26%
Feb 24, 2025	19.49	19.49	19.49	19.49	19.40	0.15%
Feb 21, 2025	19.46	19.46	19.46	19.46	19.37	-0.31%