MTRIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 1, 2026	19.58	19.58	19.58	19.58	19.58	-0.25%
Apr 30, 2026	19.63	19.63	19.63	19.63	19.63	0.20%
Apr 29, 2026	19.59	19.59	19.59	19.59	19.55	-0.20%
Apr 28, 2026	19.63	19.63	19.63	19.63	19.59	-
Apr 27, 2026	19.63	19.63	19.63	19.63	19.59	-0.05%
Apr 24, 2026	19.64	19.64	19.64	19.64	19.60	-0.46%
Apr 23, 2026	19.73	19.73	19.73	19.73	19.69	-0.15%
Apr 22, 2026	19.76	19.76	19.76	19.76	19.72	0.15%
Apr 21, 2026	19.73	19.73	19.73	19.73	19.69	-0.40%
Apr 20, 2026	19.81	19.81	19.81	19.81	19.77	0.05%
Apr 17, 2026	19.80	19.80	19.80	19.80	19.76	0.61%
Apr 16, 2026	19.68	19.68	19.68	19.68	19.64	-
Apr 15, 2026	19.68	19.68	19.68	19.68	19.64	-
Apr 14, 2026	19.68	19.68	19.68	19.68	19.64	0.05%
Apr 13, 2026	19.67	19.67	19.67	19.67	19.63	0.67%
Apr 10, 2026	19.54	19.54	19.54	19.54	19.50	-0.56%
Apr 9, 2026	19.65	19.65	19.65	19.65	19.61	0.05%
Apr 8, 2026	19.64	19.64	19.64	19.64	19.60	1.29%
Apr 7, 2026	19.39	19.39	19.39	19.39	19.35	-0.21%
Apr 6, 2026	19.43	19.43	19.43	19.43	19.39	0.15%
Apr 2, 2026	19.40	19.40	19.40	19.40	19.36	0.15%
Apr 1, 2026	19.37	19.37	19.37	19.37	19.33	-0.05%
Mar 31, 2026	19.38	19.38	19.38	19.38	19.34	0.73%
Mar 30, 2026	19.24	19.24	19.24	19.24	19.15	0.42%
Mar 27, 2026	19.16	19.16	19.16	19.16	19.07	-0.83%
Mar 26, 2026	19.32	19.32	19.32	19.32	19.23	-0.36%
Mar 25, 2026	19.39	19.39	19.39	19.39	19.30	0.41%
Mar 24, 2026	19.31	19.31	19.31	19.31	19.22	0.10%
Mar 23, 2026	19.29	19.29	19.29	19.29	19.20	0.63%
Mar 20, 2026	19.17	19.17	19.17	19.17	19.08	-0.67%
Mar 19, 2026	19.30	19.30	19.30	19.30	19.21	-0.10%
Mar 18, 2026	19.32	19.32	19.32	19.32	19.23	-0.92%
Mar 17, 2026	19.50	19.50	19.50	19.50	19.41	0.21%
Mar 16, 2026	19.46	19.46	19.46	19.46	19.37	0.57%
Mar 13, 2026	19.35	19.35	19.35	19.35	19.26	0.05%
Mar 12, 2026	19.34	19.34	19.34	19.34	19.25	-0.82%
Mar 11, 2026	19.50	19.50	19.50	19.50	19.41	-0.41%
Mar 10, 2026	19.58	19.58	19.58	19.58	19.49	-0.66%
Mar 9, 2026	19.71	19.71	19.71	19.71	19.62	-0.10%
Mar 6, 2026	19.73	19.73	19.73	19.73	19.64	-0.50%
Mar 5, 2026	19.83	19.83	19.83	19.83	19.74	-0.75%
Mar 4, 2026	19.98	19.98	19.98	19.98	19.89	0.05%
Mar 3, 2026	19.97	19.97	19.97	19.97	19.88	-0.70%
Mar 2, 2026	20.11	20.11	20.11	20.11	20.02	-0.20%
Feb 27, 2026	20.15	20.15	20.15	20.15	20.06	-0.30%
Feb 26, 2026	20.21	20.21	20.21	20.21	20.07	0.50%
Feb 25, 2026	20.11	20.11	20.11	20.11	19.97	0.05%
Feb 24, 2026	20.10	20.10	20.10	20.10	19.97	0.25%
Feb 23, 2026	20.05	20.05	20.05	20.05	19.92	-0.50%
Feb 20, 2026	20.15	20.15	20.15	20.15	20.01	0.10%