Matrix Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	24.24	25.87	24.17	25.50	25.50	5.50%	3,328,360
Nov 10, 2026	24.64	24.69	24.11	24.17	24.17	0.71%	1,994,200
Nov 9, 2026	24.22	24.73	24.00	24.00	24.00	-0.50%	2,050,536
Nov 6, 2026	24.01	24.60	23.00	24.12	24.12	-2.15%	2,573,293
Nov 5, 2026	24.30	24.79	23.90	24.65	24.65	0.28%	3,281,687
Nov 4, 2026	23.61	24.60	22.56	24.58	24.58	3.54%	3,275,450
Nov 3, 2026	26.51	26.51	23.32	23.74	23.74	-6.72%	2,350,900
Nov 2, 2026	24.90	25.55	24.10	25.45	25.45	2.54%	3,043,700
Oct 30, 2026	25.67	26.59	24.76	24.82	24.82	-6.45%	3,022,411
Oct 29, 2026	28.98	28.98	26.53	26.53	26.53	-4.05%	1,159,115
Oct 28, 2026	27.49	27.86	27.18	27.65	27.65	1.17%	1,353,000
Oct 27, 2026	28.06	28.50	27.09	27.33	27.33	-1.37%	1,278,050
Oct 26, 2026	29.84	29.84	27.56	27.71	27.71	-3.92%	1,494,400
Oct 23, 2026	27.63	28.86	26.48	28.84	28.84	2.16%	2,431,993
Oct 22, 2026	29.26	29.26	28.15	28.23	28.23	-2.92%	1,539,792
Oct 21, 2026	29.43	29.96	29.00	29.08	29.08	-1.09%	1,753,618
Oct 20, 2026	29.00	29.75	28.76	29.40	29.40	-0.17%	1,975,700
Oct 19, 2026	29.50	29.62	28.05	29.45	29.45	0.72%	2,504,100
Oct 16, 2026	29.58	30.16	28.89	29.24	29.24	1.53%	2,978,900
Oct 15, 2026	30.64	30.90	28.70	28.80	28.80	-8.13%	3,994,912
Oct 14, 2026	32.54	33.08	31.35	31.35	31.35	-3.66%	2,560,930
Oct 13, 2026	32.18	32.81	30.95	32.54	32.54	1.06%	2,105,600
Oct 12, 2026	32.89	33.08	31.72	32.20	32.20	-2.10%	2,240,600
Oct 9, 2026	33.45	33.88	31.38	32.89	32.89	-1.91%	2,742,794
Oct 8, 2026	33.99	34.34	32.73	33.53	33.53	-0.27%	2,144,735
Sep 30, 2026	34.00	34.84	33.40	33.62	33.62	-1.32%	2,060,750
Sep 29, 2026	34.41	34.69	33.84	34.07	34.07	-1.33%	2,195,400
Sep 28, 2026	36.11	36.11	34.43	34.53	34.53	-4.35%	2,934,299
Sep 24, 2026	36.15	36.99	35.88	36.10	36.10	-1.04%	2,832,200
Sep 23, 2026	36.47	37.07	35.75	36.59	36.48	0.08%	2,875,444
Sep 22, 2026	37.80	38.00	36.25	36.56	36.45	-3.41%	4,453,970
Sep 21, 2026	37.80	37.95	37.13	37.85	37.74	0.48%	1,670,600
Sep 18, 2026	37.36	37.80	36.80	37.67	37.56	1.84%	2,332,599
Sep 17, 2026	37.77	37.77	36.70	36.99	36.88	-2.25%	2,534,666
Sep 16, 2026	36.91	38.40	36.66	37.84	37.73	2.63%	3,428,150
Sep 15, 2026	37.44	37.44	36.00	36.87	36.76	-0.22%	3,750,388
Sep 14, 2026	37.93	37.95	34.43	36.95	36.84	-4.30%	5,862,142
Sep 11, 2026	38.87	38.90	37.45	38.61	38.49	-0.77%	2,317,200
Sep 10, 2026	38.91	39.29	38.55	38.91	38.79	-0.03%	1,193,000
Sep 9, 2026	39.02	39.30	38.60	38.92	38.80	-0.08%	1,450,511
Sep 8, 2026	38.92	39.40	38.23	38.95	38.83	0.10%	2,861,325
Sep 7, 2026	38.88	39.68	38.60	38.91	38.79	0.26%	2,167,922
Sep 4, 2026	38.80	40.00	38.22	38.81	38.69	0.88%	3,116,050
Sep 3, 2026	39.49	39.62	38.21	38.47	38.35	-1.59%	2,385,700
Sep 2, 2026	39.97	39.97	38.79	39.09	38.97	-2.57%	2,153,952
Sep 1, 2026	41.35	42.12	39.73	40.12	40.00	-2.07%	3,511,430
Aug 31, 2026	40.90	41.47	40.21	40.97	40.85	-0.92%	2,218,000
Aug 28, 2026	41.00	42.29	40.51	41.35	41.23	0.58%	3,182,740
Aug 27, 2026	39.97	41.32	39.97	41.11	40.99	1.33%	2,947,775
Aug 26, 2026	39.70	40.70	38.14	40.57	40.45	2.19%	4,412,503