Matrix Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	31.30	31.66	30.56	30.77	30.77	-1.09%	4,741,200
Apr 9, 2026	31.56	31.77	30.50	31.11	31.11	-2.05%	4,859,450
Apr 8, 2026	29.88	32.42	29.62	31.76	31.76	8.17%	8,064,329
Apr 7, 2026	28.71	29.97	28.61	29.36	29.36	1.24%	5,164,720
Apr 3, 2026	31.00	31.42	28.85	29.00	29.00	-6.21%	7,348,550
Apr 2, 2026	30.72	32.60	30.38	30.92	30.92	-0.03%	7,872,762
Apr 1, 2026	30.12	31.50	30.02	30.93	30.93	3.58%	8,123,863
Mar 31, 2026	28.45	30.77	28.24	29.86	29.86	4.99%	9,236,859
Mar 30, 2026	27.74	28.55	27.18	28.44	28.44	1.57%	5,829,840
Mar 27, 2026	28.45	28.65	27.57	28.00	28.00	-1.58%	5,504,924
Mar 26, 2026	29.33	29.48	27.88	28.45	28.45	-4.34%	8,979,521
Mar 25, 2026	30.31	30.51	29.56	29.74	29.74	-2.56%	7,540,246
Mar 24, 2026	30.63	31.45	29.15	30.52	30.52	2.59%	10,505,500
Mar 23, 2026	29.00	30.80	28.50	29.75	29.75	-0.77%	13,172,745
Mar 20, 2026	28.08	31.72	27.70	29.98	29.98	7.00%	15,371,920
Mar 19, 2026	27.50	28.58	27.38	28.02	28.02	0.50%	6,475,942
Mar 18, 2026	26.17	28.13	26.17	27.88	27.88	6.25%	7,102,621
Mar 17, 2026	26.04	26.63	25.61	26.24	26.24	1.43%	3,477,288
Mar 16, 2026	25.80	26.21	25.51	25.87	25.87	-	2,562,638
Mar 13, 2026	26.76	26.76	25.72	25.87	25.87	-3.65%	3,962,749
Mar 12, 2026	26.20	27.24	26.06	26.85	26.85	2.91%	5,814,050
Mar 11, 2026	26.50	26.78	25.97	26.09	26.09	-1.10%	2,726,412
Mar 10, 2026	25.61	26.50	25.61	26.38	26.38	2.77%	3,818,550
Mar 9, 2026	25.03	25.67	24.68	25.67	25.67	1.26%	2,608,235
Mar 6, 2026	24.63	25.35	24.55	25.35	25.35	3.09%	2,127,800
Mar 5, 2026	24.94	25.01	24.43	24.59	24.59	-0.08%	2,210,450
Mar 4, 2026	24.34	24.74	24.20	24.61	24.61	0.41%	2,775,150
Mar 3, 2026	26.00	26.05	24.46	24.51	24.51	-5.29%	4,702,200
Mar 2, 2026	26.16	26.40	25.53	25.88	25.88	-2.78%	5,178,961
Feb 27, 2026	25.99	26.89	25.85	26.62	26.62	3.34%	7,088,570
Feb 26, 2026	25.52	26.06	25.41	25.76	25.76	1.02%	2,982,474
Feb 25, 2026	26.10	26.25	25.40	25.50	25.50	-2.19%	3,748,898
Feb 24, 2026	25.60	26.08	25.31	26.07	26.07	3.00%	3,656,550
Feb 13, 2026	25.11	25.57	25.01	25.31	25.31	0.56%	2,700,500
Feb 12, 2026	24.80	25.56	24.80	25.17	25.17	0.84%	3,149,100
Feb 11, 2026	24.90	25.49	24.61	24.96	24.96	-2.88%	5,807,250
Feb 10, 2026	25.02	26.22	24.36	25.70	25.70	2.88%	7,495,602
Feb 9, 2026	24.65	25.25	24.52	24.98	24.98	2.67%	2,868,000
Feb 6, 2026	24.81	24.82	24.27	24.33	24.33	-1.93%	2,262,454
Feb 5, 2026	24.78	25.04	24.48	24.81	24.81	-	2,231,350
Feb 4, 2026	25.04	25.20	24.56	24.81	24.81	-0.92%	2,178,900
Feb 3, 2026	24.67	25.16	24.50	25.04	25.04	2.71%	2,738,210
Feb 2, 2026	24.80	25.16	24.38	24.38	24.38	-1.02%	2,875,400
Jan 30, 2026	24.48	24.97	24.21	24.63	24.63	0.61%	2,778,850
Jan 29, 2026	24.77	25.26	24.29	24.48	24.48	-1.17%	3,701,650
Jan 28, 2026	25.45	25.65	24.66	24.77	24.77	-3.32%	3,177,400
Jan 27, 2026	24.98	25.75	24.49	25.62	25.62	2.69%	3,977,300
Jan 26, 2026	26.08	26.14	24.78	24.95	24.95	-3.93%	4,254,500
Jan 23, 2026	26.45	26.60	25.90	25.97	25.97	-1.25%	3,077,450
Jan 22, 2026	26.10	26.58	25.60	26.30	26.30	0.46%	3,463,000