Matrix IT Ltd. (TLV:MTRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 10,320
+70 (0.68%)
Nov 6, 2026, 1:47 PM IST
Matrix IT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10,160.00 | 10,540.00 | 10,160.00 | 10,320.00 | 10,320.00 | 0.68% | 195,653 |
| Nov 5, 2026 | 10,200.00 | 10,410.00 | 9,950.00 | 10,250.00 | 10,250.00 | - | 1,474,071 |
| Nov 4, 2026 | 10,380.00 | 10,460.00 | 10,210.00 | 10,250.00 | 10,250.00 | -2.01% | 155,499 |
| Nov 3, 2026 | 10,700.00 | 10,700.00 | 10,360.00 | 10,460.00 | 10,460.00 | -2.24% | 129,137 |
| Nov 2, 2026 | 10,720.00 | 10,980.00 | 10,620.00 | 10,700.00 | 10,700.00 | -0.74% | 325,101 |
| Oct 30, 2026 | 10,820.00 | 10,830.00 | 10,550.00 | 10,780.00 | 10,780.00 | -0.46% | 67,211 |
| Oct 29, 2026 | 11,100.00 | 11,100.00 | 10,650.00 | 10,830.00 | 10,830.00 | -2.43% | 137,760 |
| Oct 28, 2026 | 11,140.00 | 11,150.00 | 10,680.00 | 11,100.00 | 11,100.00 | -2.03% | 304,887 |
| Oct 26, 2026 | 11,300.00 | 11,650.00 | 11,000.00 | 11,330.00 | 11,330.00 | 0.27% | 270,310 |
| Oct 23, 2026 | 11,080.00 | 11,390.00 | 11,020.00 | 11,300.00 | 11,300.00 | 2.36% | 205,954 |
| Oct 22, 2026 | 10,750.00 | 11,160.00 | 10,750.00 | 11,040.00 | 11,040.00 | 1.28% | 332,311 |
| Oct 21, 2026 | 10,740.00 | 10,960.00 | 10,680.00 | 10,900.00 | 10,900.00 | 1.49% | 127,993 |
| Oct 20, 2026 | 10,280.00 | 10,860.00 | 10,250.00 | 10,740.00 | 10,740.00 | 4.47% | 247,428 |
| Oct 19, 2026 | 10,360.00 | 10,470.00 | 10,190.00 | 10,280.00 | 10,280.00 | -0.77% | 139,890 |
| Oct 16, 2026 | 10,210.00 | 10,520.00 | 10,210.00 | 10,360.00 | 10,360.00 | 1.47% | 77,249 |
| Oct 15, 2026 | 10,180.00 | 10,330.00 | 10,090.00 | 10,210.00 | 10,210.00 | 0.10% | 148,302 |
| Oct 14, 2026 | 10,200.00 | 10,470.00 | 10,110.00 | 10,200.00 | 10,200.00 | - | 140,583 |
| Oct 13, 2026 | 10,040.00 | 10,330.00 | 9,958.00 | 10,200.00 | 10,200.00 | 0.89% | 190,148 |
| Oct 12, 2026 | 9,957.00 | 10,170.00 | 9,718.00 | 10,110.00 | 10,110.00 | 1.54% | 118,103 |
| Oct 9, 2026 | 9,968.00 | 10,170.00 | 9,946.00 | 9,957.00 | 9,957.00 | -0.11% | 45,669 |
| Oct 8, 2026 | 9,860.00 | 10,100.00 | 9,733.00 | 9,968.00 | 9,968.00 | 1.10% | 157,562 |
| Oct 7, 2026 | 9,878.00 | 10,030.00 | 9,750.00 | 9,860.00 | 9,860.00 | -0.40% | 149,441 |
| Oct 6, 2026 | 10,100.00 | 10,330.00 | 9,778.00 | 9,900.00 | 9,900.00 | -1.98% | 275,315 |
| Oct 5, 2026 | 10,300.00 | 10,410.00 | 9,962.00 | 10,100.00 | 10,100.00 | -1.08% | 155,646 |
| Oct 1, 2026 | 10,150.00 | 10,320.00 | 10,110.00 | 10,210.00 | 10,210.00 | 0.10% | 49,127 |
| Sep 30, 2026 | 10,020.00 | 10,330.00 | 10,010.00 | 10,200.00 | 10,200.00 | 1.80% | 136,005 |
| Sep 29, 2026 | 10,020.00 | 10,240.00 | 9,978.00 | 10,020.00 | 10,020.00 | - | 78,215 |
| Sep 28, 2026 | 10,080.00 | 10,130.00 | 9,875.00 | 10,020.00 | 10,020.00 | -1.09% | 69,499 |
| Sep 24, 2026 | 10,350.00 | 10,350.00 | 9,966.00 | 10,130.00 | 10,130.00 | -1.55% | 154,745 |
| Sep 23, 2026 | 10,400.00 | 10,430.00 | 10,160.00 | 10,290.00 | 10,290.00 | -1.44% | 156,807 |
| Sep 22, 2026 | 10,460.00 | 10,570.00 | 10,160.00 | 10,440.00 | 10,440.00 | 1.75% | 144,708 |
| Sep 17, 2026 | 10,190.00 | 10,500.00 | 10,090.00 | 10,260.00 | 10,260.00 | -0.29% | 138,486 |
| Sep 16, 2026 | 10,380.00 | 10,520.00 | 10,270.00 | 10,290.00 | 10,290.00 | -0.87% | 99,961 |
| Sep 15, 2026 | 10,500.00 | 10,510.00 | 10,270.00 | 10,380.00 | 10,380.00 | -1.14% | 53,758 |
| Sep 14, 2026 | 10,630.00 | 10,800.00 | 10,380.00 | 10,500.00 | 10,500.00 | -1.22% | 82,945 |
| Sep 10, 2026 | 10,480.00 | 10,910.00 | 10,480.00 | 10,630.00 | 10,630.00 | 1.42% | 134,162 |
| Sep 9, 2026 | 10,800.00 | 11,020.00 | 10,580.00 | 10,580.00 | 10,481.00 | -2.31% | 228,484 |
| Sep 8, 2026 | 11,070.00 | 11,080.00 | 10,830.00 | 10,830.00 | 10,728.66 | -2.17% | 244,717 |
| Sep 7, 2026 | 11,050.00 | 11,150.00 | 10,770.00 | 11,070.00 | 10,966.42 | 0.18% | 117,927 |
| Sep 4, 2026 | 10,770.00 | 11,140.00 | 10,770.00 | 11,050.00 | 10,946.60 | 1.10% | 128,994 |
| Sep 3, 2026 | 10,930.00 | 11,100.00 | 10,350.00 | 10,930.00 | 10,827.73 | - | 218,371 |
| Sep 2, 2026 | 11,160.00 | 11,380.00 | 10,780.00 | 10,930.00 | 10,827.73 | -2.06% | 176,857 |
| Sep 1, 2026 | 11,000.00 | 11,360.00 | 10,890.00 | 11,160.00 | 11,055.57 | 1.27% | 378,062 |
| Aug 31, 2026 | 11,050.00 | 11,230.00 | 10,930.00 | 11,020.00 | 10,916.88 | 0.18% | 246,151 |
| Aug 28, 2026 | 10,500.00 | 11,030.00 | 10,430.00 | 11,000.00 | 10,897.07 | 3.00% | 168,406 |
| Aug 27, 2026 | 10,040.00 | 10,700.00 | 10,040.00 | 10,680.00 | 10,580.06 | 6.89% | 291,503 |
| Aug 26, 2026 | 9,740.00 | 10,220.00 | 9,697.00 | 9,992.00 | 9,898.50 | 2.59% | 372,240 |
| Aug 25, 2026 | 9,283.00 | 9,817.00 | 9,220.00 | 9,740.00 | 9,648.86 | 4.92% | 254,344 |
| Aug 24, 2026 | 9,515.00 | 9,558.00 | 9,280.00 | 9,283.00 | 9,196.14 | -2.44% | 161,906 |
| Aug 21, 2026 | 9,771.00 | 9,771.00 | 9,483.00 | 9,515.00 | 9,425.97 | -1.91% | 61,010 |