Matrix IT Ltd. (TLV:MTRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 10,290
-150 (-1.44%)
Sep 23, 2026, 5:27 PM IDT
Matrix IT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 10,966.41 | 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 |
| Aug 20, 2026 | 9,672.00 | 9,825.00 | 9,610.00 | 9,700.00 | 9,609.23 | 0.15% | 123,043 |
| Aug 19, 2026 | 9,544.00 | 9,725.00 | 9,345.00 | 9,685.00 | 9,594.37 | 1.48% | 212,712 |
| Aug 18, 2026 | 8,800.00 | 9,708.00 | 8,800.00 | 9,544.00 | 9,454.69 | 11.30% | 348,432 |
| Aug 17, 2026 | 8,630.00 | 8,797.00 | 8,575.00 | 8,575.00 | 8,494.76 | -0.49% | 329,179 |
| Aug 14, 2026 | 8,837.00 | 8,950.00 | 8,567.00 | 8,617.00 | 8,536.37 | -2.48% | 133,342 |
| Aug 13, 2026 | 8,633.00 | 8,884.00 | 8,496.00 | 8,836.00 | 8,753.32 | 3.41% | 45,527 |
| Aug 12, 2026 | 8,681.00 | 8,722.00 | 8,442.00 | 8,545.00 | 8,465.04 | -1.57% | 101,114 |
| Aug 11, 2026 | 8,890.00 | 8,999.00 | 8,681.00 | 8,681.00 | 8,599.77 | -2.35% | 72,755 |
| Aug 10, 2026 | 8,800.00 | 9,074.00 | 8,712.00 | 8,890.00 | 8,806.81 | 1.02% | 381,664 |
| Aug 7, 2026 | 8,868.00 | 9,041.00 | 8,665.00 | 8,800.00 | 8,717.66 | -0.77% | 307,476 |
| Aug 6, 2026 | 8,868.00 | 9,047.00 | 8,749.00 | 8,868.00 | 8,785.02 | - | 723,007 |
| Aug 5, 2026 | 9,000.00 | 9,098.00 | 8,868.00 | 8,868.00 | 8,785.02 | -1.23% | 118,885 |
| Aug 4, 2026 | 9,000.00 | 9,047.00 | 8,792.00 | 8,978.00 | 8,893.99 | 0.07% | 397,000 |
| Aug 3, 2026 | 8,685.00 | 8,972.00 | 8,553.00 | 8,972.00 | 8,888.05 | 3.72% | 173,412 |
| Jul 31, 2026 | 8,619.00 | 8,715.00 | 8,529.00 | 8,650.00 | 8,569.06 | 1.65% | 63,585 |
| Jul 30, 2026 | 8,852.00 | 8,858.00 | 8,406.00 | 8,510.00 | 8,430.37 | -3.45% | 136,116 |
| Jul 29, 2026 | 8,999.00 | 9,021.00 | 8,597.00 | 8,814.00 | 8,731.53 | -0.99% | 179,793 |
| Jul 28, 2026 | 8,725.00 | 8,937.00 | 8,634.00 | 8,902.00 | 8,818.70 | 2.91% | 548,769 |
| Jul 27, 2026 | 8,492.00 | 8,775.00 | 8,492.00 | 8,650.00 | 8,569.06 | 2.37% | 316,867 |
| Jul 24, 2026 | 8,465.00 | 8,575.00 | 8,401.00 | 8,450.00 | 8,370.93 | -2.96% | 159,483 |
| Jul 22, 2026 | 8,800.00 | 8,883.00 | 8,590.00 | 8,708.00 | 8,626.52 | -1.50% | 118,739 |
| Jul 21, 2026 | 8,661.00 | 8,953.00 | 8,607.00 | 8,841.00 | 8,758.27 | 2.08% | 166,175 |
| Jul 20, 2026 | 8,522.00 | 8,777.00 | 8,450.00 | 8,661.00 | 8,579.96 | 1.63% | 113,894 |
| Jul 17, 2026 | 8,300.00 | 8,551.00 | 8,300.00 | 8,522.00 | 8,442.26 | 0.66% | 83,180 |
| Jul 16, 2026 | 8,540.00 | 8,640.00 | 8,313.00 | 8,466.00 | 8,386.78 | -1.97% | 175,120 |
| Jul 15, 2026 | 8,400.00 | 8,636.00 | 8,346.00 | 8,636.00 | 8,555.19 | 2.66% | 190,109 |
| Jul 14, 2026 | 8,451.00 | 8,537.00 | 8,250.00 | 8,412.00 | 8,333.29 | -0.92% | 204,661 |
| Jul 13, 2026 | 8,477.00 | 8,540.00 | 8,318.00 | 8,490.00 | 8,410.56 | - | 164,865 |
| Jul 10, 2026 | 8,436.00 | 8,578.00 | 8,348.00 | 8,490.00 | 8,410.56 | - | 191,884 |
| Jul 9, 2026 | 8,490.00 | 8,593.00 | 8,240.00 | 8,490.00 | 8,410.56 | - | 240,447 |