Matrix Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	39.18	40.10	37.89	39.70	39.58	2.77%	3,817,614
Aug 24, 2026	39.18	39.20	37.37	38.63	38.51	-1.40%	2,381,333
Aug 21, 2026	38.09	39.50	37.40	39.18	39.06	1.87%	2,975,513
Aug 20, 2026	38.18	38.90	37.47	38.46	38.34	2.67%	2,785,026
Aug 19, 2026	39.24	39.35	37.27	37.46	37.35	-5.62%	3,561,635
Aug 18, 2026	39.49	39.81	38.52	39.69	39.57	-0.80%	6,114,795
Aug 17, 2026	43.21	43.32	38.84	40.01	39.89	-7.83%	9,919,777
Aug 14, 2026	38.50	44.30	38.50	43.41	43.28	12.99%	8,509,858
Aug 13, 2026	39.50	39.80	38.41	38.42	38.30	-1.34%	1,709,400
Aug 12, 2026	38.89	39.58	38.50	38.94	38.82	0.15%	2,044,419
Aug 11, 2026	39.32	40.44	38.21	38.88	38.76	-1.12%	3,242,892
Aug 10, 2026	38.50	39.67	38.18	39.32	39.20	1.94%	2,771,446
Aug 7, 2026	38.54	38.80	37.22	38.57	38.45	0.10%	2,646,940
Aug 6, 2026	36.45	38.84	36.45	38.53	38.41	3.91%	4,092,896
Aug 5, 2026	35.17	37.72	35.17	37.08	36.97	5.07%	4,336,909
Aug 4, 2026	34.50	35.33	34.02	35.29	35.18	3.73%	2,571,881
Aug 3, 2026	36.33	36.33	33.81	34.02	33.92	-7.15%	4,119,500
Jul 31, 2026	34.06	37.07	34.06	36.64	36.53	14.43%	5,515,688
Jul 30, 2026	35.13	35.53	31.86	32.02	31.92	-9.32%	3,054,300
Jul 29, 2026	34.65	35.66	33.31	35.31	35.20	0.20%	2,707,119
Jul 28, 2026	37.50	37.79	34.20	35.24	35.13	-7.21%	3,574,328
Jul 27, 2026	36.43	38.00	36.19	37.98	37.87	3.60%	2,566,702
Jul 24, 2026	36.14	36.93	35.51	36.66	36.55	-0.38%	1,901,250
Jul 23, 2026	36.00	37.21	35.80	36.80	36.69	1.35%	2,716,488
Jul 22, 2026	34.75	36.37	34.12	36.31	36.20	4.43%	3,364,350
Jul 21, 2026	33.74	35.20	31.20	34.77	34.67	4.57%	3,992,536