Matrix Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	34.89	35.25	33.62	35.18	35.18	1.18%	4,047,622
May 21, 2026	35.82	36.99	34.56	34.77	34.77	-2.55%	3,630,200
May 20, 2026	36.47	37.03	35.52	35.68	35.68	-2.70%	3,432,152
May 19, 2026	36.23	36.90	35.14	36.67	36.67	2.49%	3,226,498
May 18, 2026	37.11	37.57	35.28	35.78	35.78	-4.94%	5,354,072
May 15, 2026	35.70	38.20	35.50	37.64	37.64	5.43%	5,095,750
May 14, 2026	36.64	36.79	35.68	35.70	35.70	-2.16%	3,014,528
May 13, 2026	37.09	37.86	36.26	36.49	36.49	-1.83%	4,446,174
May 12, 2026	38.78	39.07	36.08	37.17	37.17	-5.06%	6,739,583
May 11, 2026	38.50	39.27	37.11	39.15	39.15	1.77%	5,416,130
May 8, 2026	36.88	38.90	36.80	38.47	38.47	3.36%	4,698,186
May 7, 2026	36.35	37.77	36.00	37.22	37.22	2.70%	5,669,576
May 6, 2026	35.35	36.35	34.07	36.24	36.24	3.01%	6,510,185
Apr 30, 2026	35.60	36.38	34.04	35.18	35.18	-1.98%	5,396,700
Apr 29, 2026	33.86	37.54	33.37	35.89	35.89	3.94%	9,317,471
Apr 28, 2026	34.82	36.35	34.22	34.53	34.53	-0.69%	6,763,571
Apr 27, 2026	33.20	35.00	32.66	34.77	34.77	4.26%	6,242,558
Apr 24, 2026	34.68	35.30	32.83	33.35	33.35	-5.04%	7,091,939
Apr 23, 2026	34.60	35.55	33.62	35.12	35.12	1.53%	7,564,666
Apr 22, 2026	31.42	35.07	31.13	34.59	34.59	9.64%	9,352,251
Apr 21, 2026	30.66	32.15	30.35	31.55	31.55	1.91%	5,627,017
Apr 20, 2026	29.95	30.98	29.76	30.96	30.96	2.69%	4,138,100
Apr 17, 2026	30.62	30.62	29.93	30.15	30.15	-1.57%	3,436,990
Apr 16, 2026	30.64	31.00	30.13	30.63	30.63	0.10%	4,140,795
Apr 15, 2026	30.21	31.10	29.93	30.60	30.60	0.62%	5,201,482
Apr 14, 2026	30.32	30.66	28.94	30.41	30.41	0.93%	6,333,842
Apr 13, 2026	30.56	30.72	29.40	30.13	30.13	-2.08%	4,803,648
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