Matrix Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	43.21	43.32	38.84	40.01	40.01	-7.83%	9,921,177
Aug 14, 2026	38.50	44.30	38.50	43.41	43.41	12.99%	8,509,958
Aug 13, 2026	39.50	39.80	38.41	38.42	38.42	-1.34%	1,709,900
Aug 12, 2026	38.89	39.58	38.50	38.94	38.94	0.15%	2,044,919
Aug 11, 2026	39.32	40.44	38.21	38.88	38.88	-1.12%	3,242,892
Aug 10, 2026	38.50	39.67	38.18	39.32	39.32	1.94%	2,771,446
Aug 7, 2026	38.54	38.80	37.22	38.57	38.57	0.10%	2,647,940
Aug 6, 2026	36.45	38.84	36.45	38.53	38.53	3.91%	4,092,896
Aug 5, 2026	35.17	37.72	35.17	37.08	37.08	5.07%	4,336,909
Aug 4, 2026	34.50	35.33	34.02	35.29	35.29	3.73%	2,571,881
Aug 3, 2026	36.33	36.33	33.81	34.02	34.02	-7.15%	4,119,500
Jul 31, 2026	34.06	37.07	34.06	36.64	36.64	14.43%	5,515,688
Jul 30, 2026	35.13	35.53	31.86	32.02	32.02	-9.32%	3,054,300
Jul 29, 2026	34.65	35.66	33.31	35.31	35.31	0.20%	2,707,119
Jul 28, 2026	37.50	37.79	34.20	35.24	35.24	-7.21%	3,574,328
Jul 27, 2026	36.43	38.00	36.19	37.98	37.98	3.60%	2,567,102
Jul 24, 2026	36.14	36.93	35.51	36.66	36.66	-0.38%	1,901,250
Jul 23, 2026	36.00	37.21	35.80	36.80	36.80	1.35%	2,716,488
Jul 22, 2026	34.75	36.37	34.12	36.31	36.31	4.43%	3,364,650
Jul 21, 2026	33.74	35.20	31.20	34.77	34.77	4.57%	3,994,036
Jul 20, 2026	34.79	36.09	32.64	33.25	33.25	-4.40%	4,392,159
Jul 17, 2026	37.21	37.73	34.33	34.78	34.78	-7.45%	3,827,950
Jul 16, 2026	37.28	37.96	36.10	37.58	37.58	-0.82%	3,112,465
Jul 15, 2026	36.78	39.22	36.67	37.89	37.89	2.35%	4,501,599
Jul 14, 2026	35.03	37.30	35.03	37.02	37.02	6.69%	4,882,912
Jul 13, 2026	35.75	36.13	34.61	34.70	34.70	-4.22%	3,393,544
Jul 10, 2026	37.26	37.26	35.25	36.23	36.23	-1.71%	3,344,724
Jul 9, 2026	34.93	37.33	34.46	36.86	36.86	5.68%	5,324,352
Jul 8, 2026	35.57	35.99	34.00	34.88	34.88	-1.94%	5,861,100
Jul 7, 2026	40.59	40.90	35.02	35.57	35.57	-14.35%	11,607,851
Jul 6, 2026	40.90	41.88	39.58	41.53	41.53	3.77%	9,459,819
Jul 3, 2026	39.41	42.50	39.00	40.02	40.02	0.23%	9,533,463
Jul 2, 2026	39.07	42.00	37.59	39.93	39.93	3.71%	12,166,428
Jul 1, 2026	38.22	41.90	36.12	38.50	38.50	1.56%	11,739,386
Jun 30, 2026	32.62	38.50	32.62	37.91	37.91	15.93%	8,780,527
Jun 29, 2026	32.24	33.55	31.80	32.70	32.70	1.46%	2,660,360
Jun 26, 2026	33.50	34.78	32.23	32.23	32.23	-4.59%	3,326,963
Jun 25, 2026	33.75	34.29	31.90	33.78	33.78	0.63%	4,427,538
Jun 24, 2026	33.33	34.59	32.90	33.57	33.57	0.87%	3,279,495
Jun 23, 2026	32.03	33.59	31.30	33.28	33.28	3.90%	3,554,972
Jun 22, 2026	34.83	34.83	31.21	32.03	32.03	-8.09%	6,728,939
Jun 18, 2026	33.66	35.30	33.03	34.85	34.85	2.89%	4,305,962
Jun 17, 2026	31.99	34.24	31.78	33.87	33.87	5.15%	4,999,329
Jun 16, 2026	32.05	32.80	31.65	32.21	32.21	0.62%	2,484,406
Jun 15, 2026	31.85	32.50	31.36	32.01	32.01	0.82%	2,549,031
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