Matrix IT Ltd. (TLV:MTRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 8,841.00
+180.00 (2.08%)
Jul 21, 2026, 5:24 PM IDT
Matrix IT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 8,661.00 | 8,953.00 | 8,607.00 | 8,881.00 | - | 2.54% | 136,355 |
| Jul 20, 2026 | 8,522.00 | 8,777.00 | 8,450.00 | 8,661.00 | 8,661.00 | 1.63% | 113,894 |
| Jul 17, 2026 | 8,300.00 | 8,551.00 | 8,300.00 | 8,522.00 | 8,522.00 | 0.66% | 83,180 |
| Jul 16, 2026 | 8,540.00 | 8,640.00 | 8,313.00 | 8,466.00 | 8,466.00 | -1.97% | 175,120 |
| Jul 15, 2026 | 8,400.00 | 8,636.00 | 8,346.00 | 8,636.00 | 8,636.00 | 2.66% | 190,109 |
| Jul 14, 2026 | 8,451.00 | 8,537.00 | 8,250.00 | 8,412.00 | 8,412.00 | -0.92% | 204,661 |
| Jul 13, 2026 | 8,477.00 | 8,540.00 | 8,318.00 | 8,490.00 | 8,490.00 | - | 164,865 |
| Jul 10, 2026 | 8,436.00 | 8,578.00 | 8,348.00 | 8,490.00 | 8,490.00 | - | 191,884 |
| Jul 9, 2026 | 8,490.00 | 8,593.00 | 8,240.00 | 8,490.00 | 8,490.00 | - | 240,447 |
| Jul 8, 2026 | 8,604.00 | 8,604.00 | 8,255.00 | 8,490.00 | 8,490.00 | -1.32% | 166,100 |
| Jul 7, 2026 | 8,691.00 | 8,709.00 | 8,409.00 | 8,604.00 | 8,604.00 | -1.00% | 229,262 |
| Jul 6, 2026 | 8,864.00 | 8,876.00 | 8,604.00 | 8,691.00 | 8,691.00 | -1.95% | 447,144 |
| Jul 3, 2026 | 8,488.00 | 8,864.00 | 8,250.00 | 8,864.00 | 8,864.00 | 4.43% | 110,935 |
| Jul 2, 2026 | 8,097.00 | 8,572.00 | 8,006.00 | 8,488.00 | 8,488.00 | 3.99% | 453,310 |
| Jul 1, 2026 | 7,558.00 | 8,162.00 | 7,557.00 | 8,162.00 | 8,162.00 | 7.99% | 362,727 |
| 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 |