MTRIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 30, 2026	19.24	19.24	19.24	19.24	19.24	0.42%
Mar 27, 2026	19.16	19.16	19.16	19.16	19.16	-0.83%
Mar 26, 2026	19.32	19.32	19.32	19.32	19.32	-0.36%
Mar 25, 2026	19.39	19.39	19.39	19.39	19.39	0.41%
Mar 24, 2026	19.31	19.31	19.31	19.31	19.31	0.10%
Mar 23, 2026	19.29	19.29	19.29	19.29	19.29	0.63%
Mar 20, 2026	19.17	19.17	19.17	19.17	19.17	-0.67%
Mar 19, 2026	19.30	19.30	19.30	19.30	19.30	-0.10%
Mar 18, 2026	19.32	19.32	19.32	19.32	19.32	-0.92%
Mar 17, 2026	19.50	19.50	19.50	19.50	19.50	0.21%
Mar 16, 2026	19.46	19.46	19.46	19.46	19.46	0.57%
Mar 13, 2026	19.35	19.35	19.35	19.35	19.35	0.05%
Mar 12, 2026	19.34	19.34	19.34	19.34	19.34	-0.82%
Mar 11, 2026	19.50	19.50	19.50	19.50	19.50	-0.41%
Mar 10, 2026	19.58	19.58	19.58	19.58	19.58	-0.66%
Mar 9, 2026	19.71	19.71	19.71	19.71	19.71	-0.10%
Mar 6, 2026	19.73	19.73	19.73	19.73	19.73	-0.50%
Mar 5, 2026	19.83	19.83	19.83	19.83	19.83	-0.75%
Mar 4, 2026	19.98	19.98	19.98	19.98	19.98	0.05%
Mar 3, 2026	19.97	19.97	19.97	19.97	19.97	-0.70%
Mar 2, 2026	20.11	20.11	20.11	20.11	20.11	-0.20%
Feb 27, 2026	20.15	20.15	20.15	20.15	20.15	-0.30%
Feb 26, 2026	20.21	20.21	20.21	20.21	20.17	0.50%
Feb 25, 2026	20.11	20.11	20.11	20.11	20.07	0.05%
Feb 24, 2026	20.10	20.10	20.10	20.10	20.06	0.25%
Feb 23, 2026	20.05	20.05	20.05	20.05	20.01	-0.50%
Feb 20, 2026	20.15	20.15	20.15	20.15	20.11	0.10%
Feb 19, 2026	20.13	20.13	20.13	20.13	20.09	-0.10%
Feb 18, 2026	20.15	20.15	20.15	20.15	20.11	0.50%
Feb 17, 2026	20.05	20.05	20.05	20.05	20.01	-0.25%
Feb 13, 2026	20.10	20.10	20.10	20.10	20.06	0.35%
Feb 12, 2026	20.03	20.03	20.03	20.03	19.99	-0.40%
Feb 11, 2026	20.11	20.11	20.11	20.11	20.07	-0.15%
Feb 10, 2026	20.14	20.14	20.14	20.14	20.10	0.15%
Feb 9, 2026	20.11	20.11	20.11	20.11	20.07	-0.10%
Feb 6, 2026	20.13	20.13	20.13	20.13	20.09	1.10%
Feb 5, 2026	19.91	19.91	19.91	19.91	19.87	-0.20%
Feb 4, 2026	19.95	19.95	19.95	19.95	19.91	0.96%
Feb 3, 2026	19.76	19.76	19.76	19.76	19.72	0.05%
Feb 2, 2026	19.75	19.75	19.75	19.75	19.71	0.10%
Jan 30, 2026	19.73	19.73	19.73	19.73	19.69	-0.15%
Jan 29, 2026	19.76	19.76	19.76	19.76	19.67	0.15%
Jan 28, 2026	19.73	19.73	19.73	19.73	19.64	-0.15%
Jan 27, 2026	19.76	19.76	19.76	19.76	19.67	-
Jan 26, 2026	19.76	19.76	19.76	19.76	19.67	0.25%
Jan 23, 2026	19.71	19.71	19.71	19.71	19.62	-0.25%
Jan 22, 2026	19.76	19.76	19.76	19.76	19.67	0.41%
Jan 21, 2026	19.68	19.68	19.68	19.68	19.59	0.77%
Jan 20, 2026	19.53	19.53	19.53	19.53	19.44	-0.91%
Jan 16, 2026	19.71	19.71	19.71	19.71	19.62	-0.25%