Matrix IT Ltd. (TLV:MTRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 9,471.00
-49.00 (-0.51%)
Feb 27, 2026, 1:45 PM IDT
Matrix IT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9,560.00 | 9,580.00 | 9,190.00 | 9,471.00 | 9,471.00 | -0.51% | 203,714 |
| Feb 26, 2026 | 9,211.00 | 9,576.00 | 8,990.00 | 9,520.00 | 9,520.00 | 4.26% | 420,645 |
| Feb 25, 2026 | 9,795.00 | 9,919.00 | 9,131.00 | 9,131.00 | 9,131.00 | -6.78% | 775,215 |
| Feb 24, 2026 | 9,565.00 | 9,850.00 | 9,323.00 | 9,795.00 | 9,795.00 | 2.40% | 795,717 |
| Feb 23, 2026 | 9,822.00 | 9,890.00 | 9,370.00 | 9,565.00 | 9,565.00 | -2.62% | 308,734 |
| Feb 20, 2026 | 10,060.00 | 10,090.00 | 9,719.00 | 9,822.00 | 9,822.00 | -1.98% | 180,987 |
| Feb 19, 2026 | 9,791.00 | 10,020.00 | 9,556.00 | 10,020.00 | 10,020.00 | 2.34% | 219,543 |
| Feb 18, 2026 | 9,500.00 | 10,020.00 | 9,363.00 | 9,791.00 | 9,791.00 | 2.91% | 270,640 |
| Feb 17, 2026 | 9,500.00 | 9,806.00 | 8,990.00 | 9,514.00 | 9,514.00 | -1.55% | 484,832 |
| Feb 16, 2026 | 10,010.00 | 10,250.00 | 9,400.00 | 9,664.00 | 9,664.00 | -4.41% | 245,790 |
| Feb 13, 2026 | 10,200.00 | 10,300.00 | 10,000.00 | 10,110.00 | 10,110.00 | -2.69% | 273,373 |
| Feb 12, 2026 | 10,680.00 | 10,700.00 | 10,080.00 | 10,390.00 | 10,390.00 | -2.90% | 525,916 |
| Feb 11, 2026 | 12,010.00 | 12,010.00 | 10,690.00 | 10,700.00 | 10,700.00 | -11.28% | 434,155 |
| Feb 10, 2026 | 11,680.00 | 12,160.00 | 11,540.00 | 12,060.00 | 12,060.00 | 3.25% | 281,459 |
| Feb 9, 2026 | 11,670.00 | 12,120.00 | 11,530.00 | 11,680.00 | 11,680.00 | 0.95% | 293,992 |
| 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 4, 2026 | 14,380.00 | 14,380.00 | 14,380.00 | 14,380.00 | 14,380.00 | - | - |
| 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 |