Matrix IT Ltd. (TLV:MTRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 9,824.00
-176.00 (-1.76%)
Mar 20, 2026, 1:34 PM IDT
Matrix IT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 10,400.00 | 10,400.00 | 10,000.00 | 10,000.00 | 10,000.00 | -3.66% | 176,575 |
| Mar 18, 2026 | 10,580.00 | 10,710.00 | 10,320.00 | 10,380.00 | 10,380.00 | -1.80% | 346,975 |
| Mar 17, 2026 | 10,490.00 | 10,740.00 | 10,220.00 | 10,570.00 | 10,570.00 | 0.76% | 397,838 |
| Mar 16, 2026 | 10,220.00 | 10,600.00 | 9,800.00 | 10,490.00 | 10,490.00 | 6.48% | 440,668 |
| Mar 13, 2026 | 9,746.00 | 9,950.00 | 9,652.00 | 9,852.00 | 9,852.00 | 1.09% | 124,097 |
| Mar 12, 2026 | 9,865.00 | 9,912.00 | 9,500.00 | 9,746.00 | 9,746.00 | -1.61% | 225,005 |
| Mar 11, 2026 | 9,777.00 | 9,905.00 | 9,560.00 | 9,905.00 | 9,905.00 | 0.17% | 253,883 |
| Mar 10, 2026 | 10,330.00 | 10,450.00 | 9,764.00 | 9,888.00 | 9,888.00 | -4.19% | 201,099 |
| Mar 9, 2026 | 10,170.00 | 10,430.00 | 9,950.00 | 10,320.00 | 10,320.00 | -0.96% | 280,015 |
| Mar 6, 2026 | 10,630.00 | 10,790.00 | 10,210.00 | 10,420.00 | 10,420.00 | -1.98% | 194,640 |
| Mar 5, 2026 | 9,975.00 | 10,690.00 | 9,909.00 | 10,630.00 | 10,630.00 | 7.28% | 311,407 |
| Mar 4, 2026 | 9,250.00 | 9,909.00 | 9,250.00 | 9,909.00 | 9,909.00 | 7.12% | 339,689 |
| Mar 2, 2026 | 9,400.00 | 9,740.00 | 9,117.00 | 9,250.00 | 9,250.00 | -2.33% | 246,998 |
| 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 |