Matrix IT Ltd. (TLV:MTRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 12,520
+100 (0.81%)
Jul 31, 2025, 5:24 PM IDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 11,990.00 | 12,280.00 | 11,920.00 | 12,220.00 | 12,220.00 | 1.92% | 80,267 |
| Jul 1, 2025 | 11,670.00 | 12,030.00 | 11,550.00 | 11,990.00 | 11,990.00 | 2.30% | 124,281 |
| Jun 30, 2025 | 11,850.00 | 11,900.00 | 11,620.00 | 11,720.00 | 11,631.00 | -0.68% | 71,121 |
| Jun 29, 2025 | 11,300.00 | 11,800.00 | 11,250.00 | 11,800.00 | 11,710.39 | 4.42% | 34,568 |
| Jun 26, 2025 | 11,260.00 | 11,480.00 | 11,200.00 | 11,300.00 | 11,214.19 | -0.53% | 72,496 |
| Jun 25, 2025 | 11,230.00 | 11,490.00 | 11,130.00 | 11,360.00 | 11,273.73 | 1.61% | 134,746 |
| Jun 24, 2025 | 10,940.00 | 11,310.00 | 10,940.00 | 11,180.00 | 11,095.10 | 2.47% | 78,467 |
| Jun 23, 2025 | 11,150.00 | 11,150.00 | 10,860.00 | 10,910.00 | 10,827.15 | -2.15% | 49,001 |
| Jun 22, 2025 | 10,950.00 | 11,230.00 | 10,950.00 | 11,150.00 | 11,065.33 | 2.39% | 46,760 |
| Jun 19, 2025 | 10,850.00 | 10,940.00 | 10,740.00 | 10,890.00 | 10,807.30 | 0.37% | 76,628 |
| Jun 18, 2025 | 10,690.00 | 10,860.00 | 10,550.00 | 10,850.00 | 10,767.61 | 1.50% | 75,409 |
| Jun 17, 2025 | 10,540.00 | 10,800.00 | 10,520.00 | 10,690.00 | 10,608.82 | 1.42% | 138,467 |
| Jun 16, 2025 | 10,140.00 | 10,550.00 | 10,140.00 | 10,540.00 | 10,459.96 | 3.94% | 132,384 |
| Jun 15, 2025 | 10,030.00 | 10,320.00 | 9,827.00 | 10,140.00 | 10,063.00 | 0.10% | 56,751 |
| Jun 12, 2025 | 10,150.00 | 10,280.00 | 9,928.00 | 10,130.00 | 10,053.07 | -1.46% | 118,457 |
| Jun 11, 2025 | 10,180.00 | 10,410.00 | 10,150.00 | 10,280.00 | 10,201.94 | 0.69% | 99,629 |
| Jun 10, 2025 | 10,100.00 | 10,210.00 | 10,030.00 | 10,210.00 | 10,132.47 | 1.09% | 243,512 |
| Jun 9, 2025 | 10,210.00 | 10,230.00 | 10,000.00 | 10,100.00 | 10,023.30 | -1.08% | 91,721 |
| Jun 8, 2025 | 10,530.00 | 10,570.00 | 10,180.00 | 10,210.00 | 10,132.47 | -1.73% | 51,559 |
| Jun 5, 2025 | 10,390.00 | 10,440.00 | 10,230.00 | 10,390.00 | 10,311.10 | - | 54,370 |
| Jun 4, 2025 | 10,470.00 | 10,520.00 | 10,330.00 | 10,390.00 | 10,311.10 | -0.67% | 86,092 |
| Jun 3, 2025 | 10,350.00 | 10,470.00 | 10,250.00 | 10,460.00 | 10,380.57 | 1.06% | 57,190 |
| May 29, 2025 | 10,410.00 | 10,560.00 | 10,210.00 | 10,350.00 | 10,271.40 | 0.88% | 266,346 |
| May 28, 2025 | 10,170.00 | 10,410.00 | 10,130.00 | 10,260.00 | 10,182.09 | 0.88% | 80,106 |
| May 27, 2025 | 10,420.00 | 10,430.00 | 10,100.00 | 10,170.00 | 10,092.77 | -1.55% | 83,879 |
| May 26, 2025 | 10,100.00 | 10,440.00 | 10,100.00 | 10,330.00 | 10,251.56 | 2.28% | 247,153 |
| May 25, 2025 | 9,900.00 | 10,220.00 | 9,859.00 | 10,100.00 | 10,023.30 | 2.02% | 19,066 |
| May 22, 2025 | 9,900.00 | 10,010.00 | 9,800.00 | 9,900.00 | 9,824.82 | - | 80,656 |
| May 21, 2025 | 10,040.00 | 10,050.00 | 9,798.00 | 9,900.00 | 9,824.82 | -1.39% | 179,768 |