MTRIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 14, 2026	19.81	19.81	19.81	19.81	19.81	0.20%
Oct 13, 2026	19.77	19.77	19.77	19.77	19.77	0.15%
Oct 12, 2026	19.74	19.74	19.74	19.74	19.74	0.56%
Oct 9, 2026	19.63	19.63	19.63	19.63	19.63	0.20%
Oct 8, 2026	19.59	19.59	19.59	19.59	19.59	0.82%
Oct 7, 2026	19.43	19.43	19.43	19.43	19.43	-0.31%
Oct 6, 2026	19.49	19.49	19.49	19.49	19.49	0.21%
Oct 5, 2026	19.45	19.45	19.45	19.45	19.45	0.21%
Oct 2, 2026	19.41	19.41	19.41	19.41	19.41	-0.10%
Oct 1, 2026	19.43	19.43	19.43	19.43	19.43	0.21%
Sep 30, 2026	19.39	19.39	19.39	19.39	19.39	-0.43%
Sep 29, 2026	19.52	19.52	19.52	19.52	19.47	-0.20%
Sep 28, 2026	19.56	19.56	19.56	19.56	19.51	-0.56%
Sep 25, 2026	19.67	19.67	19.67	19.67	19.62	0.46%
Sep 24, 2026	19.58	19.58	19.58	19.58	19.53	-0.45%
Sep 23, 2026	19.67	19.67	19.67	19.67	19.62	-0.61%
Sep 22, 2026	19.79	19.79	19.79	19.79	19.74	-0.35%
Sep 21, 2026	19.86	19.86	19.86	19.86	19.81	0.05%
Sep 18, 2026	19.85	19.85	19.85	19.85	19.80	-0.55%
Sep 17, 2026	19.96	19.96	19.96	19.96	19.91	0.15%
Sep 16, 2026	19.93	19.93	19.93	19.93	19.88	-0.84%
Sep 15, 2026	20.10	20.10	20.10	20.10	20.05	-0.25%
Sep 14, 2026	20.15	20.15	20.15	20.15	20.10	0.25%
Sep 11, 2026	20.10	20.10	20.10	20.10	20.05	0.25%
Sep 10, 2026	20.05	20.05	20.05	20.05	20.00	-0.25%
Sep 9, 2026	20.10	20.10	20.10	20.10	20.05	-0.69%
Sep 8, 2026	20.24	20.24	20.24	20.24	20.19	-0.98%
Sep 4, 2026	20.44	20.44	20.44	20.44	20.39	-0.34%
Sep 3, 2026	20.51	20.51	20.51	20.51	20.46	0.49%
Sep 2, 2026	20.41	20.41	20.41	20.41	20.36	0.20%
Sep 1, 2026	20.37	20.37	20.37	20.37	20.32	-0.29%
Aug 31, 2026	20.43	20.43	20.43	20.43	20.38	-0.71%
Aug 28, 2026	20.62	20.62	20.62	20.62	20.53	0.15%
Aug 27, 2026	20.59	20.59	20.59	20.59	20.50	-0.24%
Aug 26, 2026	20.64	20.64	20.64	20.64	20.55	-0.14%
Aug 25, 2026	20.67	20.67	20.67	20.67	20.58	-
Aug 24, 2026	20.67	20.67	20.67	20.67	20.58	0.29%
Aug 21, 2026	20.61	20.61	20.61	20.61	20.52	0.34%
Aug 20, 2026	20.54	20.54	20.54	20.54	20.45	-0.49%
Aug 19, 2026	20.64	20.64	20.64	20.64	20.55	0.64%
Aug 18, 2026	20.51	20.51	20.51	20.51	20.42	0.25%
Aug 17, 2026	20.46	20.46	20.46	20.46	20.37	-0.83%
Aug 14, 2026	20.63	20.63	20.63	20.63	20.54	0.05%
Aug 13, 2026	20.62	20.62	20.62	20.62	20.53	0.39%
Aug 12, 2026	20.54	20.54	20.54	20.54	20.45	0.05%
Aug 11, 2026	20.53	20.53	20.53	20.53	20.44	0.20%
Aug 10, 2026	20.49	20.49	20.49	20.49	20.40	-0.05%
Aug 7, 2026	20.50	20.50	20.50	20.50	20.41	0.74%
Aug 6, 2026	20.35	20.35	20.35	20.35	20.26	0.05%
Aug 5, 2026	20.34	20.34	20.34	20.34	20.25	-