Matrix IT Ltd. (TLV:MTRX)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
12,150
+240 (2.02%)
Oct 29, 2025, 2:45 PM IDT

Matrix IT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202511,910.0012,150.0011,910.0012,130.0012,130.001.85%21,621
Oct 28, 202512,010.0012,070.0011,820.0011,910.0011,910.00-0.83%47,185
Oct 27, 202512,270.0012,330.0011,950.0012,010.0012,010.00-1.64%51,036
Oct 26, 202512,050.0012,260.0011,960.0012,210.0012,210.001.50%21,661
Oct 23, 202511,950.0012,030.0011,710.0012,030.0012,030.001.95%89,237
Oct 22, 202511,900.0011,930.0011,630.0011,800.0011,800.00-187,060
Oct 21, 202511,720.0011,820.0011,600.0011,800.0011,800.000.68%91,670
Oct 20, 202511,960.0012,070.0011,720.0011,720.0011,720.00-0.85%94,124
Oct 19, 202512,360.0012,360.0011,750.0011,820.0011,820.00-4.37%37,775
Oct 16, 202512,160.0012,610.0011,950.0012,360.0012,360.001.64%181,438
Oct 15, 202512,900.0012,990.0012,160.0012,160.0012,160.00-5.30%126,337
Oct 12, 202512,480.0012,840.0012,140.0012,840.0012,840.002.15%32,393
Oct 9, 202512,000.0012,620.0011,950.0012,570.0012,570.005.90%86,095
Oct 8, 202511,960.0011,960.0011,670.0011,870.0011,870.00-0.75%48,925
Oct 5, 202511,920.0012,200.0011,400.0011,960.0011,960.002.66%47,255
Sep 30, 202511,340.0011,650.0011,340.0011,650.0011,650.002.55%72,033
Sep 29, 202511,590.0011,720.0011,210.0011,360.0011,275.00-1.47%106,820
Sep 28, 202511,110.0011,610.0011,110.0011,530.0011,443.733.13%28,242
Sep 25, 202511,500.0011,560.0011,110.0011,180.0011,096.35-1.50%104,295
Sep 21, 202511,770.0011,770.0011,150.0011,350.0011,265.07-3.57%39,588
Sep 18, 202511,500.0011,790.0011,450.0011,770.0011,681.932.44%120,558
Sep 17, 202511,680.0011,940.0011,410.0011,490.0011,404.03-2.38%219,420
Sep 16, 202511,700.0012,040.0011,470.0011,770.0011,681.93-0.68%107,962
Sep 15, 202511,940.0012,170.0011,640.0011,850.0011,761.33-0.75%36,538
Sep 14, 202512,180.0012,180.0011,830.0011,940.0011,850.66-1.97%12,832
Sep 11, 202512,320.0012,350.0012,040.0012,180.0012,088.86-0.16%58,876
Sep 10, 202511,980.0012,330.0011,840.0012,200.0012,108.711.92%111,217
Sep 9, 202511,750.0012,000.0011,750.0011,970.0011,880.441.87%40,417
Sep 8, 202511,940.0012,000.0011,680.0011,750.0011,662.08-0.93%47,192
Sep 7, 202511,490.0011,860.0011,390.0011,860.0011,771.264.77%16,756
Sep 4, 202511,420.0011,490.0011,280.0011,320.0011,235.33-0.09%43,839
Sep 3, 202511,350.0011,470.0011,210.0011,330.0011,245.25-0.18%183,303
Sep 2, 202511,520.0011,560.0011,280.0011,350.0011,265.10-1.48%145,720
Sep 1, 202511,610.0011,630.0011,400.0011,520.0011,433.83-0.69%64,724
Aug 31, 202511,750.0011,750.0011,500.0011,600.0011,513.23-1.28%29,227
Aug 28, 202511,750.0011,910.0011,620.0011,750.0011,662.11-118,354
Aug 27, 202512,010.0012,140.0011,680.0011,750.0011,662.11-2.16%72,993
Aug 26, 202511,950.0012,150.0011,840.0012,010.0011,920.170.50%578,095
Aug 25, 202512,000.0012,100.0011,940.0011,950.0011,860.61-0.42%199,706
Aug 24, 202511,810.0012,040.0011,710.0012,000.0011,910.241.61%31,570
Aug 21, 202511,830.0011,920.0011,690.0011,810.0011,721.660.85%126,435
Aug 20, 202512,050.0012,050.0011,560.0011,710.0011,622.41-2.82%249,087
Aug 19, 202512,000.0012,220.0011,940.0012,050.0011,959.870.42%107,975
Aug 18, 202512,120.0012,170.0011,970.0012,000.0011,910.24-0.99%67,429
Aug 17, 202512,310.0012,450.0012,070.0012,120.0012,029.34-0.33%39,831
Aug 14, 202511,900.0012,240.0011,830.0012,160.0012,069.041.42%163,501
Aug 13, 202511,350.0012,130.0011,340.0011,990.0011,900.315.64%148,332
Aug 12, 202511,670.0012,050.0011,350.0011,350.0011,265.10-2.74%164,000
Aug 11, 202512,300.0012,300.0011,630.0011,670.0011,582.71-2.99%189,043
Aug 10, 202512,190.0012,330.0012,010.0012,030.0011,940.02-0.99%67,742