Matrix IT Ltd. (TLV:MTRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 11,570
-240 (-2.03%)
At close: Feb 6, 2026
Matrix IT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 11,750.00 | 11,930.00 | 11,470.00 | 11,570.00 | 11,570.00 | -2.03% | 155,699 |
| Feb 5, 2026 | 11,720.00 | 12,100.00 | 11,690.00 | 11,810.00 | 11,810.00 | 0.51% | 591,705 |
| Feb 4, 2026 | 14,210.00 | 14,210.00 | 11,600.00 | 11,750.00 | 11,750.00 | -17.31% | 1,840,927 |
| Feb 3, 2026 | 14,180.00 | 14,300.00 | 14,010.00 | 14,210.00 | 14,210.00 | 0.28% | 81,432 |
| Feb 2, 2026 | 13,900.00 | 14,190.00 | 13,560.00 | 14,170.00 | 14,170.00 | 1.80% | 90,238 |
| Jan 30, 2026 | 13,830.00 | 13,990.00 | 13,790.00 | 13,920.00 | 13,920.00 | 0.43% | 75,424 |
| Jan 29, 2026 | 14,110.00 | 14,200.00 | 13,800.00 | 13,860.00 | 13,860.00 | -1.77% | 102,241 |
| Jan 28, 2026 | 14,150.00 | 14,150.00 | 13,950.00 | 14,110.00 | 14,110.00 | -0.28% | 179,506 |
| Jan 27, 2026 | 14,300.00 | 14,460.00 | 14,050.00 | 14,150.00 | 14,150.00 | -0.98% | 90,097 |
| Jan 26, 2026 | 14,600.00 | 14,600.00 | 14,090.00 | 14,290.00 | 14,290.00 | -2.12% | 99,679 |
| Jan 23, 2026 | 14,400.00 | 14,650.00 | 14,280.00 | 14,600.00 | 14,600.00 | 1.88% | 40,704 |
| Jan 22, 2026 | 13,960.00 | 14,420.00 | 13,910.00 | 14,330.00 | 14,330.00 | 2.65% | 114,854 |
| Jan 21, 2026 | 14,280.00 | 14,460.00 | 13,750.00 | 13,960.00 | 13,960.00 | -2.24% | 176,760 |
| Jan 20, 2026 | 14,840.00 | 14,850.00 | 14,190.00 | 14,280.00 | 14,280.00 | -3.77% | 112,552 |
| Jan 19, 2026 | 14,740.00 | 14,990.00 | 14,670.00 | 14,840.00 | 14,840.00 | -0.54% | 233,344 |
| Jan 16, 2026 | 14,990.00 | 15,200.00 | 14,920.00 | 14,920.00 | 14,920.00 | - | 64,038 |
| Jan 15, 2026 | 14,960.00 | 15,240.00 | 14,900.00 | 14,920.00 | 14,920.00 | -0.73% | 131,427 |
| Jan 14, 2026 | 14,790.00 | 15,040.00 | 14,730.00 | 15,030.00 | 15,030.00 | 1.62% | 108,411 |
| Jan 13, 2026 | 14,730.00 | 14,950.00 | 14,550.00 | 14,790.00 | 14,790.00 | 0.41% | 117,896 |
| Jan 12, 2026 | 14,600.00 | 14,800.00 | 14,300.00 | 14,730.00 | 14,730.00 | 0.61% | 66,556 |
| Jan 9, 2026 | 14,440.00 | 14,690.00 | 14,420.00 | 14,640.00 | 14,640.00 | 1.39% | 35,125 |
| Jan 8, 2026 | 14,560.00 | 14,730.00 | 14,430.00 | 14,440.00 | 14,440.00 | -1.70% | 77,030 |
| Jan 7, 2026 | 14,710.00 | 14,900.00 | 14,540.00 | 14,690.00 | 14,690.00 | -0.14% | 71,698 |
| Jan 6, 2026 | 14,760.00 | 14,870.00 | 14,610.00 | 14,710.00 | 14,710.00 | -0.34% | 69,551 |
| Jan 5, 2026 | 14,380.00 | 14,790.00 | 14,340.00 | 14,760.00 | 14,760.00 | 2.64% | 146,918 |
| Jan 1, 2026 | 13,960.00 | 14,480.00 | 13,960.00 | 14,380.00 | 14,380.00 | 3.01% | 65,801 |
| Dec 31, 2025 | 14,290.00 | 14,430.00 | 13,850.00 | 13,960.00 | 13,960.00 | -2.99% | 123,137 |
| Dec 30, 2025 | 14,240.00 | 14,450.00 | 14,200.00 | 14,390.00 | 14,390.00 | 1.05% | 149,523 |
| Dec 29, 2025 | 14,160.00 | 14,350.00 | 14,120.00 | 14,240.00 | 14,240.00 | 0.07% | 138,184 |
| Dec 28, 2025 | 14,110.00 | 14,320.00 | 13,970.00 | 14,230.00 | 14,230.00 | 0.35% | 42,201 |
| Dec 25, 2025 | 14,350.00 | 14,410.00 | 13,970.00 | 14,180.00 | 14,180.00 | -1.53% | 67,024 |
| Dec 24, 2025 | 14,180.00 | 14,570.00 | 14,180.00 | 14,400.00 | 14,400.00 | 0.70% | 82,320 |
| Dec 23, 2025 | 14,350.00 | 14,440.00 | 14,180.00 | 14,300.00 | 14,300.00 | -0.35% | 87,701 |
| Dec 22, 2025 | 14,460.00 | 14,620.00 | 14,250.00 | 14,350.00 | 14,350.00 | -0.76% | 116,529 |
| Dec 21, 2025 | 14,600.00 | 14,680.00 | 14,410.00 | 14,460.00 | 14,460.00 | -0.28% | 29,432 |
| Dec 18, 2025 | 14,700.00 | 14,700.00 | 14,340.00 | 14,500.00 | 14,500.00 | -1.36% | 143,972 |
| Dec 17, 2025 | 14,780.00 | 14,900.00 | 14,650.00 | 14,700.00 | 14,700.00 | - | 272,225 |
| Dec 16, 2025 | 14,670.00 | 14,950.00 | 14,630.00 | 14,700.00 | 14,700.00 | 0.68% | 143,314 |
| Dec 15, 2025 | 14,640.00 | 14,870.00 | 14,520.00 | 14,600.00 | 14,600.00 | -0.27% | 58,983 |
| Dec 14, 2025 | 14,640.00 | 14,730.00 | 14,490.00 | 14,640.00 | 14,640.00 | - | 37,673 |
| Dec 11, 2025 | 14,630.00 | 14,820.00 | 14,550.00 | 14,640.00 | 14,640.00 | 0.97% | 168,113 |
| Dec 10, 2025 | 14,610.00 | 14,620.00 | 14,330.00 | 14,500.00 | 14,500.00 | -0.55% | 64,938 |
| Dec 9, 2025 | 14,610.00 | 14,850.00 | 14,450.00 | 14,580.00 | 14,580.00 | -0.21% | 141,572 |
| Dec 8, 2025 | 14,530.00 | 14,720.00 | 14,450.00 | 14,610.00 | 14,610.00 | 0.55% | 56,032 |
| Dec 7, 2025 | 14,380.00 | 14,540.00 | 14,280.00 | 14,530.00 | 14,530.00 | 0.41% | 40,537 |
| Dec 4, 2025 | 14,300.00 | 14,470.00 | 14,180.00 | 14,470.00 | 14,379.00 | 0.91% | 88,779 |
| Dec 3, 2025 | 14,350.00 | 14,490.00 | 14,140.00 | 14,340.00 | 14,249.82 | -0.07% | 99,556 |
| Dec 2, 2025 | 14,140.00 | 14,430.00 | 14,050.00 | 14,350.00 | 14,259.75 | 1.49% | 91,521 |
| Dec 1, 2025 | 14,000.00 | 14,140.00 | 13,690.00 | 14,140.00 | 14,051.08 | 1.00% | 317,322 |
| Nov 30, 2025 | 13,680.00 | 14,200.00 | 13,600.00 | 14,000.00 | 13,911.96 | 2.34% | 60,728 |