MTRIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 4, 2026	19.95	19.95	19.95	19.95	19.95	0.96%
Feb 3, 2026	19.76	19.76	19.76	19.76	19.76	0.05%
Feb 2, 2026	19.75	19.75	19.75	19.75	19.75	0.10%
Jan 30, 2026	19.73	19.73	19.73	19.73	19.73	-0.15%
Jan 29, 2026	19.72	19.72	19.72	19.76	19.72	0.15%
Jan 28, 2026	19.69	19.69	19.69	19.73	19.69	-0.15%
Jan 27, 2026	19.72	19.72	19.72	19.76	19.72	-
Jan 26, 2026	19.72	19.72	19.72	19.76	19.72	0.25%
Jan 23, 2026	19.67	19.67	19.67	19.71	19.67	-0.25%
Jan 22, 2026	19.72	19.72	19.72	19.76	19.72	0.41%
Jan 21, 2026	19.64	19.64	19.64	19.68	19.64	0.77%
Jan 20, 2026	19.49	19.49	19.49	19.53	19.49	-0.91%
Jan 16, 2026	19.67	19.67	19.67	19.71	19.67	-0.25%
Jan 15, 2026	19.72	19.72	19.72	19.76	19.72	0.30%
Jan 14, 2026	19.66	19.66	19.66	19.70	19.66	0.46%
Jan 13, 2026	19.57	19.57	19.57	19.61	19.57	-0.05%
Jan 12, 2026	19.58	19.58	19.58	19.62	19.58	-
Jan 9, 2026	19.58	19.58	19.58	19.62	19.58	0.31%
Jan 8, 2026	19.52	19.52	19.52	19.56	19.52	0.57%
Jan 7, 2026	19.41	19.41	19.41	19.45	19.41	-0.66%
Jan 6, 2026	19.54	19.54	19.54	19.58	19.54	0.46%
Jan 5, 2026	19.45	19.45	19.45	19.49	19.45	0.72%
Jan 2, 2026	19.31	19.31	19.31	19.35	19.31	0.62%
Dec 31, 2025	19.19	19.19	19.19	19.23	19.19	-0.72%
Dec 30, 2025	19.28	19.28	19.28	19.37	19.28	-
Dec 29, 2025	19.28	19.28	19.28	19.37	19.28	-0.05%
Dec 26, 2025	19.29	19.29	19.29	19.38	19.29	-
Dec 24, 2025	19.29	19.29	19.29	19.38	19.29	0.36%
Dec 23, 2025	19.22	19.22	19.22	19.31	19.22	-0.05%
Dec 22, 2025	19.23	19.23	19.23	19.32	19.23	0.36%
Dec 19, 2025	19.16	19.16	19.16	19.25	19.16	0.16%
Dec 18, 2025	19.13	19.13	19.13	19.22	19.13	-6.06%
Dec 17, 2025	19.15	19.15	19.15	20.46	19.15	0.15%
Dec 16, 2025	19.12	19.12	19.12	20.43	19.12	-0.39%
Dec 15, 2025	19.20	19.20	19.20	20.51	19.20	0.15%
Dec 12, 2025	19.17	19.17	19.17	20.48	19.17	-0.19%
Dec 11, 2025	19.21	19.21	19.21	20.52	19.21	0.64%
Dec 10, 2025	19.09	19.09	19.09	20.39	19.08	1.09%
Dec 9, 2025	18.88	18.88	18.88	20.17	18.88	-0.15%
Dec 8, 2025	18.91	18.91	18.91	20.20	18.91	-0.25%
Dec 5, 2025	18.95	18.95	18.95	20.25	18.95	-
Dec 4, 2025	18.95	18.95	18.95	20.25	18.95	-0.15%
Dec 3, 2025	18.98	18.98	18.98	20.28	18.98	0.55%
Dec 2, 2025	18.88	18.88	18.88	20.17	18.88	-
Dec 1, 2025	18.88	18.88	18.88	20.17	18.88	-0.49%
Nov 28, 2025	18.97	18.97	18.97	20.27	18.97	0.05%
Nov 26, 2025	18.92	18.92	18.92	20.26	18.92	0.40%
Nov 25, 2025	18.84	18.84	18.84	20.18	18.84	0.85%
Nov 24, 2025	18.68	18.68	18.68	20.01	18.68	0.10%
Nov 21, 2025	18.66	18.66	18.66	19.99	18.66	0.96%