MTRIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 7, 2026	19.99	19.99	19.99	19.99	19.99	0.20%
Jul 6, 2026	19.95	19.95	19.95	19.95	19.95	-
Jul 2, 2026	19.95	19.95	19.95	19.95	19.95	1.12%
Jul 1, 2026	19.73	19.73	19.73	19.73	19.73	0.51%
Jun 30, 2026	19.63	19.63	19.63	19.63	19.63	-0.29%
Jun 29, 2026	19.73	19.73	19.73	19.73	19.69	-0.10%
Jun 26, 2026	19.75	19.75	19.75	19.75	19.71	0.46%
Jun 25, 2026	19.66	19.66	19.66	19.66	19.62	0.15%
Jun 24, 2026	19.63	19.63	19.63	19.63	19.59	0.36%
Jun 23, 2026	19.56	19.56	19.56	19.56	19.52	0.36%
Jun 22, 2026	19.49	19.49	19.49	19.49	19.45	-0.10%
Jun 18, 2026	19.51	19.51	19.51	19.51	19.47	-0.51%
Jun 17, 2026	19.61	19.61	19.61	19.61	19.57	-1.11%
Jun 16, 2026	19.83	19.83	19.83	19.83	19.79	0.25%
Jun 15, 2026	19.78	19.78	19.78	19.78	19.74	-0.20%
Jun 12, 2026	19.82	19.82	19.82	19.82	19.78	0.46%
Jun 11, 2026	19.73	19.73	19.73	19.73	19.69	0.66%
Jun 10, 2026	19.60	19.60	19.60	19.60	19.56	-0.46%
Jun 9, 2026	19.69	19.69	19.69	19.69	19.65	0.51%
Jun 8, 2026	19.59	19.59	19.59	19.59	19.55	-0.41%
Jun 5, 2026	19.67	19.67	19.67	19.67	19.63	-0.15%
Jun 4, 2026	19.70	19.70	19.70	19.70	19.66	0.77%
Jun 3, 2026	19.55	19.55	19.55	19.55	19.51	-0.31%
Jun 2, 2026	19.61	19.61	19.61	19.61	19.57	0.05%
Jun 1, 2026	19.60	19.60	19.60	19.60	19.56	0.10%
May 29, 2026	19.58	19.58	19.58	19.58	19.54	0.03%
May 28, 2026	19.62	19.62	19.62	19.62	19.53	0.21%
May 27, 2026	19.58	19.58	19.58	19.58	19.49	-0.10%
May 26, 2026	19.60	19.60	19.60	19.60	19.51	-
May 22, 2026	19.60	19.60	19.60	19.60	19.51	0.41%
May 21, 2026	19.52	19.52	19.52	19.52	19.43	0.26%
May 20, 2026	19.47	19.47	19.47	19.47	19.38	0.47%
May 19, 2026	19.38	19.38	19.38	19.38	19.29	-0.21%
May 18, 2026	19.42	19.42	19.42	19.42	19.33	0.78%
May 15, 2026	19.27	19.27	19.27	19.27	19.18	-0.72%
May 14, 2026	19.41	19.41	19.41	19.41	19.32	0.16%
May 13, 2026	19.38	19.38	19.38	19.38	19.29	-0.41%
May 12, 2026	19.46	19.46	19.46	19.46	19.37	0.26%
May 11, 2026	19.41	19.41	19.41	19.41	19.32	-0.46%
May 8, 2026	19.50	19.50	19.50	19.50	19.41	-0.20%
May 7, 2026	19.54	19.54	19.54	19.54	19.45	-0.31%
May 6, 2026	19.60	19.60	19.60	19.60	19.51	0.46%
May 5, 2026	19.51	19.51	19.51	19.51	19.42	0.26%
May 4, 2026	19.46	19.46	19.46	19.46	19.37	-0.61%
May 1, 2026	19.58	19.58	19.58	19.58	19.49	-0.26%
Apr 30, 2026	19.63	19.63	19.63	19.63	19.54	0.43%
Apr 29, 2026	19.59	19.59	19.59	19.59	19.46	-0.21%
Apr 28, 2026	19.63	19.63	19.63	19.63	19.50	-
Apr 27, 2026	19.63	19.63	19.63	19.63	19.50	-0.05%
Apr 24, 2026	19.64	19.64	19.64	19.64	19.51	-0.46%