Matrix Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	32.35	32.79	31.63	31.75	31.75	-0.44%	2,751,802
Jun 11, 2026	31.30	32.80	30.72	31.89	31.89	2.47%	3,225,594
Jun 10, 2026	30.71	32.39	30.38	31.12	31.12	1.04%	3,631,871
Jun 9, 2026	29.22	30.90	28.98	30.80	30.80	5.41%	3,004,806
Jun 8, 2026	30.64	30.64	28.22	29.22	29.22	-5.62%	3,894,644
Jun 5, 2026	30.34	30.99	29.35	30.96	30.96	2.55%	2,590,614
Jun 4, 2026	30.53	31.00	29.59	30.19	30.19	-1.95%	2,987,150
Jun 3, 2026	32.29	32.36	30.71	30.79	30.79	-4.62%	3,515,600
Jun 2, 2026	33.21	33.21	31.81	32.28	32.28	-2.33%	1,960,450
Jun 1, 2026	32.80	33.67	31.51	33.05	33.05	3.25%	3,049,311
May 29, 2026	34.65	34.90	32.00	32.34	32.01	-5.49%	3,330,100
May 28, 2026	35.60	35.89	33.56	34.22	33.87	-3.82%	3,042,124
May 27, 2026	35.41	35.95	34.75	35.58	35.22	0.37%	3,419,724
May 26, 2026	35.39	35.68	34.35	35.45	35.09	-0.03%	2,503,727
May 25, 2026	35.19	35.85	35.06	35.46	35.10	0.80%	2,719,489
May 22, 2026	34.89	35.25	33.62	35.18	34.82	1.18%	4,047,622
May 21, 2026	35.82	36.99	34.56	34.77	34.42	-2.55%	3,630,200
May 20, 2026	36.47	37.03	35.52	35.68	35.32	-2.70%	3,432,152
May 19, 2026	36.23	36.90	35.14	36.67	36.30	2.49%	3,226,498
May 18, 2026	37.11	37.57	35.28	35.78	35.41	-4.94%	5,354,072
May 15, 2026	35.70	38.20	35.50	37.64	37.26	5.43%	5,095,750
May 14, 2026	36.64	36.79	35.68	35.70	35.34	-2.16%	3,014,528
May 13, 2026	37.09	37.86	36.26	36.49	36.12	-1.83%	4,446,174
May 12, 2026	38.78	39.07	36.08	37.17	36.79	-5.06%	6,739,583
May 11, 2026	38.50	39.27	37.11	39.15	38.75	1.77%	5,416,130
May 8, 2026	36.88	38.90	36.80	38.47	38.08	3.36%	4,698,186
May 7, 2026	36.35	37.77	36.00	37.22	36.84	2.70%	5,669,576
May 6, 2026	35.35	36.35	34.07	36.24	35.87	3.01%	6,510,185
Apr 30, 2026	35.60	36.38	34.04	35.18	34.82	-1.98%	5,396,700
Apr 29, 2026	33.86	37.54	33.37	35.89	35.52	3.94%	9,317,471
Apr 28, 2026	34.82	36.35	34.22	34.53	34.18	-0.69%	6,763,571
Apr 27, 2026	33.20	35.00	32.66	34.77	34.42	4.26%	6,242,558
Apr 24, 2026	34.68	35.30	32.83	33.35	33.01	-5.04%	7,091,939
Apr 23, 2026	34.60	35.55	33.62	35.12	34.76	1.53%	7,564,666
Apr 22, 2026	31.42	35.07	31.13	34.59	34.24	9.64%	9,352,251
Apr 21, 2026	30.66	32.15	30.35	31.55	31.23	1.91%	5,627,017
Apr 20, 2026	29.95	30.98	29.76	30.96	30.64	2.69%	4,138,100
Apr 17, 2026	30.62	30.62	29.93	30.15	29.84	-1.57%	3,434,990
Apr 16, 2026	30.64	31.00	30.13	30.63	30.32	0.10%	4,140,795
Apr 15, 2026	30.21	31.10	29.93	30.60	30.29	0.62%	5,201,482
Apr 14, 2026	30.32	30.66	28.94	30.41	30.10	0.93%	6,333,842
Apr 13, 2026	30.56	30.72	29.40	30.13	29.82	-2.08%	4,803,648
Apr 10, 2026	31.30	31.66	30.56	30.77	30.46	-1.09%	4,741,200
Apr 9, 2026	31.56	31.77	30.50	31.11	30.79	-2.05%	4,859,450
Apr 8, 2026	29.88	32.42	29.62	31.76	31.44	8.17%	8,064,329
Apr 7, 2026	28.71	29.97	28.61	29.36	29.06	1.24%	5,164,720
Apr 3, 2026	31.00	31.42	28.85	29.00	28.70	-6.21%	7,348,550
Apr 2, 2026	30.72	32.60	30.38	30.92	30.60	-0.03%	7,872,762
Apr 1, 2026	30.12	31.50	30.02	30.93	30.61	3.58%	8,123,863
Mar 31, 2026	28.45	30.77	28.24	29.86	29.56	4.99%	9,236,789