MTRIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 25, 2026	20.67	20.67	20.67	20.67	20.67	-
Aug 24, 2026	20.67	20.67	20.67	20.67	20.67	0.29%
Aug 21, 2026	20.61	20.61	20.61	20.61	20.61	0.34%
Aug 20, 2026	20.54	20.54	20.54	20.54	20.54	-0.48%
Aug 19, 2026	20.64	20.64	20.64	20.64	20.64	0.63%
Aug 18, 2026	20.51	20.51	20.51	20.51	20.51	0.24%
Aug 17, 2026	20.46	20.46	20.46	20.46	20.46	-0.82%
Aug 14, 2026	20.63	20.63	20.63	20.63	20.63	0.05%
Aug 13, 2026	20.62	20.62	20.62	20.62	20.62	0.39%
Aug 12, 2026	20.54	20.54	20.54	20.54	20.54	0.05%
Aug 11, 2026	20.53	20.53	20.53	20.53	20.53	0.20%
Aug 10, 2026	20.49	20.49	20.49	20.49	20.49	-0.05%
Aug 7, 2026	20.50	20.50	20.50	20.50	20.50	0.74%
Aug 6, 2026	20.35	20.35	20.35	20.35	20.35	0.05%
Aug 5, 2026	20.34	20.34	20.34	20.34	20.34	-
Aug 4, 2026	20.34	20.34	20.34	20.34	20.34	0.59%
Aug 3, 2026	20.22	20.22	20.22	20.22	20.22	0.55%
Jul 31, 2026	20.11	20.11	20.11	20.11	20.11	-0.23%
Jul 30, 2026	20.20	20.20	20.20	20.20	20.16	-0.20%
Jul 29, 2026	20.24	20.24	20.24	20.24	20.20	-0.69%
Jul 28, 2026	20.38	20.38	20.38	20.38	20.34	1.14%
Jul 27, 2026	20.15	20.15	20.15	20.15	20.11	0.60%
Jul 24, 2026	20.03	20.03	20.03	20.03	19.99	0.81%
Jul 23, 2026	19.87	19.87	19.87	19.87	19.83	-0.30%
Jul 22, 2026	19.93	19.93	19.93	19.93	19.89	0.05%
Jul 21, 2026	19.92	19.92	19.92	19.92	19.88	-0.20%
Jul 20, 2026	19.96	19.96	19.96	19.96	19.92	-0.30%
Jul 17, 2026	20.02	20.02	20.02	20.02	19.98	-0.30%
Jul 16, 2026	20.08	20.08	20.08	20.08	20.04	0.70%
Jul 15, 2026	19.94	19.94	19.94	19.94	19.90	0.35%
Jul 14, 2026	19.87	19.87	19.87	19.87	19.83	-0.40%
Jul 13, 2026	19.95	19.95	19.95	19.95	19.91	0.10%
Jul 10, 2026	19.93	19.93	19.93	19.93	19.89	0.30%
Jul 9, 2026	19.87	19.87	19.87	19.87	19.83	0.25%
Jul 8, 2026	19.82	19.82	19.82	19.82	19.78	-0.85%
Jul 7, 2026	19.99	19.99	19.99	19.99	19.95	0.20%
Jul 6, 2026	19.95	19.95	19.95	19.95	19.91	-
Jul 2, 2026	19.95	19.95	19.95	19.95	19.91	1.11%
Jul 1, 2026	19.73	19.73	19.73	19.73	19.69	0.51%
Jun 30, 2026	19.63	19.63	19.63	19.63	19.59	-0.29%
Jun 29, 2026	19.73	19.73	19.73	19.73	19.64	-0.10%
Jun 26, 2026	19.75	19.75	19.75	19.75	19.66	0.45%
Jun 25, 2026	19.66	19.66	19.66	19.66	19.58	0.15%
Jun 24, 2026	19.63	19.63	19.63	19.63	19.55	0.36%
Jun 23, 2026	19.56	19.56	19.56	19.56	19.48	0.36%
Jun 22, 2026	19.49	19.49	19.49	19.49	19.41	-0.10%
Jun 18, 2026	19.51	19.51	19.51	19.51	19.43	-0.51%
Jun 17, 2026	19.61	19.61	19.61	19.61	19.53	-1.11%
Jun 16, 2026	19.83	19.83	19.83	19.83	19.74	0.25%
Jun 15, 2026	19.78	19.78	19.78	19.78	19.69	-0.20%