Matrix IT Ltd. (TLV:MTRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 11,960
-40 (-0.33%)
Aug 25, 2025, 3:39 PM IDT
Matrix IT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |