Matrix IT Ltd. (TLV:MTRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 11,940
-240 (-1.97%)
Sep 14, 2025, 3:49 PM IDT
Matrix IT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 12,320.00 | 12,350.00 | 12,040.00 | 12,180.00 | 12,180.00 | -0.16% | 58,876 |
| Sep 10, 2025 | 11,980.00 | 12,330.00 | 11,840.00 | 12,200.00 | 12,200.00 | 1.92% | 111,217 |
| Sep 9, 2025 | 11,750.00 | 12,000.00 | 11,750.00 | 11,970.00 | 11,970.00 | 1.87% | 40,417 |
| Sep 8, 2025 | 11,940.00 | 12,000.00 | 11,680.00 | 11,750.00 | 11,750.00 | -0.93% | 47,192 |
| Sep 7, 2025 | 11,490.00 | 11,860.00 | 11,390.00 | 11,860.00 | 11,860.00 | 4.77% | 16,756 |
| Sep 4, 2025 | 11,420.00 | 11,490.00 | 11,280.00 | 11,320.00 | 11,320.00 | -0.09% | 43,839 |
| Sep 3, 2025 | 11,350.00 | 11,470.00 | 11,210.00 | 11,330.00 | 11,330.00 | -0.18% | 183,303 |
| Sep 2, 2025 | 11,520.00 | 11,560.00 | 11,280.00 | 11,350.00 | 11,350.00 | -1.48% | 145,720 |
| Sep 1, 2025 | 11,610.00 | 11,630.00 | 11,400.00 | 11,520.00 | 11,520.00 | -0.69% | 64,724 |
| Aug 31, 2025 | 11,750.00 | 11,750.00 | 11,500.00 | 11,600.00 | 11,600.00 | -1.28% | 29,227 |
| Aug 28, 2025 | 11,750.00 | 11,910.00 | 11,620.00 | 11,750.00 | 11,750.00 | - | 118,354 |
| Aug 27, 2025 | 12,010.00 | 12,140.00 | 11,680.00 | 11,750.00 | 11,750.00 | -2.16% | 72,993 |
| Aug 26, 2025 | 11,950.00 | 12,150.00 | 11,840.00 | 12,010.00 | 12,010.00 | 0.50% | 578,095 |
| Aug 25, 2025 | 12,000.00 | 12,100.00 | 11,940.00 | 11,950.00 | 11,950.00 | -0.42% | 199,706 |
| Aug 24, 2025 | 11,810.00 | 12,040.00 | 11,710.00 | 12,000.00 | 12,000.00 | 1.61% | 31,570 |
| Aug 21, 2025 | 11,830.00 | 11,920.00 | 11,690.00 | 11,810.00 | 11,810.00 | 0.85% | 126,435 |
| Aug 20, 2025 | 12,050.00 | 12,050.00 | 11,560.00 | 11,710.00 | 11,710.00 | -2.82% | 249,087 |
| Aug 19, 2025 | 12,000.00 | 12,220.00 | 11,940.00 | 12,050.00 | 12,050.00 | 0.42% | 107,975 |
| Aug 18, 2025 | 12,120.00 | 12,170.00 | 11,970.00 | 12,000.00 | 12,000.00 | -0.99% | 67,429 |
| Aug 17, 2025 | 12,310.00 | 12,450.00 | 12,070.00 | 12,120.00 | 12,120.00 | -0.33% | 39,831 |
| Aug 14, 2025 | 11,900.00 | 12,240.00 | 11,830.00 | 12,160.00 | 12,160.00 | 1.42% | 163,501 |
| Aug 13, 2025 | 11,350.00 | 12,130.00 | 11,340.00 | 11,990.00 | 11,990.00 | 5.64% | 148,332 |
| Aug 12, 2025 | 11,670.00 | 12,050.00 | 11,350.00 | 11,350.00 | 11,350.00 | -2.74% | 164,000 |
| Aug 11, 2025 | 12,300.00 | 12,300.00 | 11,630.00 | 11,670.00 | 11,670.00 | -2.99% | 189,043 |
| Aug 10, 2025 | 12,190.00 | 12,330.00 | 12,010.00 | 12,030.00 | 12,030.00 | -0.99% | 67,742 |
| Aug 7, 2025 | 12,140.00 | 12,330.00 | 11,950.00 | 12,150.00 | 12,150.00 | 1.42% | 565,669 |
| Aug 6, 2025 | 12,000.00 | 12,230.00 | 11,900.00 | 11,980.00 | 11,980.00 | -0.91% | 141,966 |
| Aug 5, 2025 | 12,370.00 | 12,400.00 | 11,970.00 | 12,090.00 | 12,090.00 | -2.26% | 163,582 |
| Aug 4, 2025 | 12,470.00 | 12,540.00 | 11,810.00 | 12,370.00 | 12,370.00 | -1.20% | 236,600 |
| Jul 31, 2025 | 12,420.00 | 12,670.00 | 12,370.00 | 12,520.00 | 12,520.00 | 0.81% | 80,042 |
| Jul 30, 2025 | 12,630.00 | 12,630.00 | 12,340.00 | 12,420.00 | 12,420.00 | -0.48% | 142,802 |
| Jul 29, 2025 | 12,330.00 | 12,580.00 | 12,270.00 | 12,480.00 | 12,480.00 | 1.22% | 54,979 |
| Jul 28, 2025 | 12,500.00 | 12,540.00 | 12,240.00 | 12,330.00 | 12,330.00 | 0.24% | 55,923 |
| Jul 27, 2025 | 12,380.00 | 12,570.00 | 12,300.00 | 12,300.00 | 12,300.00 | -1.68% | 49,426 |
| Jul 24, 2025 | 12,800.00 | 12,800.00 | 12,480.00 | 12,510.00 | 12,510.00 | -1.34% | 68,115 |
| Jul 23, 2025 | 12,570.00 | 12,880.00 | 12,570.00 | 12,680.00 | 12,680.00 | 0.88% | 69,466 |
| Jul 22, 2025 | 12,570.00 | 12,740.00 | 12,500.00 | 12,570.00 | 12,570.00 | - | 76,887 |
| Jul 21, 2025 | 12,630.00 | 12,700.00 | 12,470.00 | 12,570.00 | 12,570.00 | -0.48% | 53,014 |
| Jul 20, 2025 | 12,390.00 | 12,630.00 | 12,360.00 | 12,630.00 | 12,630.00 | 1.94% | 24,668 |
| Jul 17, 2025 | 12,280.00 | 12,540.00 | 12,230.00 | 12,390.00 | 12,390.00 | 0.90% | 113,082 |
| Jul 16, 2025 | 12,640.00 | 12,720.00 | 12,260.00 | 12,280.00 | 12,280.00 | -2.00% | 93,863 |
| Jul 15, 2025 | 12,220.00 | 12,620.00 | 12,220.00 | 12,530.00 | 12,530.00 | 1.62% | 67,094 |
| Jul 14, 2025 | 12,030.00 | 12,500.00 | 12,030.00 | 12,330.00 | 12,330.00 | 1.07% | 108,193 |
| Jul 13, 2025 | 12,730.00 | 12,730.00 | 12,200.00 | 12,200.00 | 12,200.00 | -4.16% | 45,059 |
| Jul 10, 2025 | 12,820.00 | 13,000.00 | 12,700.00 | 12,730.00 | 12,730.00 | -0.70% | 54,573 |
| Jul 9, 2025 | 12,210.00 | 12,860.00 | 12,210.00 | 12,820.00 | 12,820.00 | 4.65% | 208,997 |
| Jul 8, 2025 | 12,510.00 | 12,510.00 | 12,150.00 | 12,250.00 | 12,250.00 | -2.08% | 90,817 |
| Jul 7, 2025 | 12,540.00 | 12,680.00 | 12,390.00 | 12,510.00 | 12,510.00 | -0.24% | 74,676 |
| Jul 6, 2025 | 12,470.00 | 12,540.00 | 12,290.00 | 12,540.00 | 12,540.00 | 0.56% | 19,981 |
| Jul 3, 2025 | 12,270.00 | 12,530.00 | 12,150.00 | 12,470.00 | 12,470.00 | 2.05% | 110,679 |