Matrix IT Ltd. (TLV:MTRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 8,162.00
+604.00 (7.99%)
Jul 1, 2026, 5:27 PM IDT
Matrix IT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 7,341.00 | 7,639.00 | 7,277.00 | 7,558.00 | 7,558.00 | 2.96% | 246,351 |
| Jun 29, 2026 | 7,461.00 | 7,742.00 | 7,276.00 | 7,341.00 | 7,341.00 | 0.74% | 233,145 |
| Jun 26, 2026 | 7,273.00 | 7,397.00 | 7,180.00 | 7,287.00 | 7,287.00 | 0.70% | 121,840 |
| Jun 25, 2026 | 7,282.00 | 7,520.00 | 7,194.00 | 7,236.00 | 7,236.00 | -1.91% | 284,260 |
| Jun 24, 2026 | 7,524.00 | 7,569.00 | 7,337.00 | 7,377.00 | 7,377.00 | -1.95% | 214,794 |
| Jun 23, 2026 | 7,341.00 | 7,533.00 | 7,183.00 | 7,524.00 | 7,524.00 | 0.95% | 138,835 |
| Jun 22, 2026 | 7,647.00 | 7,712.00 | 7,422.00 | 7,453.00 | 7,453.00 | -2.56% | 151,894 |
| Jun 19, 2026 | 7,941.00 | 7,976.00 | 7,729.00 | 7,746.00 | 7,649.00 | -2.46% | 163,833 |
| Jun 18, 2026 | 8,119.00 | 8,119.00 | 7,848.00 | 7,941.00 | 7,841.56 | -1.65% | 402,952 |
| Jun 17, 2026 | 8,126.00 | 8,205.00 | 7,794.00 | 8,074.00 | 7,972.89 | -0.64% | 157,164 |
| Jun 16, 2026 | 8,340.00 | 8,382.00 | 8,033.00 | 8,126.00 | 8,024.24 | -2.41% | 120,445 |
| Jun 15, 2026 | 8,406.00 | 8,600.00 | 8,228.00 | 8,327.00 | 8,222.72 | 0.30% | 178,675 |
| Jun 12, 2026 | 8,258.00 | 8,500.00 | 8,184.00 | 8,302.00 | 8,198.04 | 0.63% | 125,401 |
| Jun 11, 2026 | 8,355.00 | 8,481.00 | 8,239.00 | 8,250.00 | 8,146.69 | -1.26% | 282,024 |
| Jun 10, 2026 | 8,576.00 | 8,699.00 | 8,124.00 | 8,355.00 | 8,250.37 | -3.07% | 233,970 |
| Jun 9, 2026 | 8,885.00 | 9,091.00 | 8,565.00 | 8,620.00 | 8,512.06 | -2.98% | 98,187 |
| Jun 8, 2026 | 8,800.00 | 9,119.00 | 8,550.00 | 8,885.00 | 8,773.74 | -1.71% | 188,995 |
| Jun 5, 2026 | 9,044.00 | 9,250.00 | 8,860.00 | 9,040.00 | 8,926.80 | -0.04% | 223,565 |
| Jun 4, 2026 | 9,120.00 | 9,190.00 | 8,828.00 | 9,044.00 | 8,930.75 | -1.35% | 480,229 |
| Jun 3, 2026 | 9,125.00 | 9,396.00 | 8,983.00 | 9,168.00 | 9,053.19 | 0.20% | 171,392 |
| Jun 2, 2026 | 8,605.00 | 9,290.00 | 8,605.00 | 9,150.00 | 9,035.42 | 6.33% | 378,513 |
| Jun 1, 2026 | 8,895.00 | 9,015.00 | 8,605.00 | 8,605.00 | 8,497.24 | -3.27% | 111,280 |
| May 29, 2026 | 9,009.00 | 9,171.00 | 8,781.00 | 8,896.00 | 8,784.60 | -0.38% | 258,148 |
| May 28, 2026 | 8,800.00 | 9,113.00 | 8,780.00 | 8,930.00 | 8,818.17 | 0.93% | 345,007 |
| May 27, 2026 | 9,080.00 | 9,218.00 | 8,821.00 | 8,848.00 | 8,737.20 | -2.56% | 138,928 |
| May 26, 2026 | 9,460.00 | 9,465.00 | 9,044.00 | 9,080.00 | 8,966.29 | -3.59% | 93,967 |
| May 25, 2026 | 9,219.00 | 9,474.00 | 9,219.00 | 9,418.00 | 9,300.06 | 2.16% | 248,688 |
| May 20, 2026 | 9,481.00 | 9,487.00 | 9,109.00 | 9,219.00 | 9,103.55 | -2.76% | 188,611 |
| May 19, 2026 | 9,324.00 | 9,528.00 | 9,201.00 | 9,481.00 | 9,362.27 | 4.88% | 224,143 |
| May 18, 2026 | 8,460.00 | 9,066.00 | 8,316.00 | 9,040.00 | 8,926.80 | 6.86% | 195,787 |
| May 15, 2026 | 8,580.00 | 8,700.00 | 8,425.00 | 8,460.00 | 8,354.06 | -2.20% | 110,519 |
| May 14, 2026 | 8,811.00 | 9,068.00 | 8,590.00 | 8,650.00 | 8,541.68 | -2.81% | 305,068 |
| May 13, 2026 | 8,970.00 | 9,021.00 | 8,680.00 | 8,900.00 | 8,788.55 | -0.78% | 318,175 |
| May 12, 2026 | 9,150.00 | 9,150.00 | 8,860.00 | 8,970.00 | 8,857.67 | -1.97% | 99,147 |
| May 11, 2026 | 9,500.00 | 9,514.00 | 9,130.00 | 9,150.00 | 9,035.42 | -3.68% | 126,259 |
| May 8, 2026 | 9,453.00 | 9,668.00 | 9,330.00 | 9,500.00 | 9,381.04 | - | 165,619 |
| May 7, 2026 | 9,664.00 | 9,740.00 | 9,500.00 | 9,500.00 | 9,381.04 | -1.12% | 710,853 |
| May 6, 2026 | 9,475.00 | 9,838.00 | 9,475.00 | 9,608.00 | 9,487.68 | 1.40% | 238,084 |
| May 5, 2026 | 9,480.00 | 9,552.00 | 9,422.00 | 9,475.00 | 9,356.35 | -0.04% | 200,912 |
| May 4, 2026 | 9,336.00 | 9,660.00 | 9,336.00 | 9,479.00 | 9,360.30 | 3.30% | 360,795 |
| May 1, 2026 | 9,015.00 | 9,190.00 | 8,935.00 | 9,176.00 | 9,061.09 | 1.79% | 98,951 |
| Apr 30, 2026 | 9,170.00 | 9,238.00 | 8,964.00 | 9,015.00 | 8,902.11 | -1.90% | 224,961 |
| Apr 29, 2026 | 8,742.00 | 9,190.00 | 8,670.00 | 9,190.00 | 9,074.92 | 5.12% | 211,590 |
| Apr 28, 2026 | 8,989.00 | 8,989.00 | 8,617.00 | 8,742.00 | 8,632.53 | -2.75% | 510,386 |
| Apr 27, 2026 | 8,950.00 | 9,050.00 | 8,763.00 | 8,989.00 | 8,876.43 | 0.99% | 241,172 |
| Apr 24, 2026 | 8,934.00 | 9,015.00 | 8,822.00 | 8,901.00 | 8,789.54 | -1.87% | 112,439 |
| Apr 23, 2026 | 9,000.00 | 9,229.00 | 8,819.00 | 9,071.00 | 8,957.41 | -0.32% | 146,644 |
| Apr 20, 2026 | 9,010.00 | 9,162.00 | 8,754.00 | 9,100.00 | 8,986.04 | -0.42% | 354,676 |
| Apr 17, 2026 | 8,627.00 | 9,200.00 | 8,627.00 | 9,138.00 | 9,023.57 | 5.92% | 270,290 |
| Apr 16, 2026 | 8,750.00 | 8,840.00 | 8,521.00 | 8,627.00 | 8,518.97 | -1.11% | 261,461 |