Matrix IT Ltd. (TLV:MTRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 9,219.00
-262.00 (-2.76%)
May 20, 2026, 5:28 PM IDT
Matrix IT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 9,481.00 | 9,487.00 | 9,200.00 | 9,245.00 | - | -2.49% | 60,740 |
| May 19, 2026 | 9,324.00 | 9,528.00 | 9,201.00 | 9,481.00 | 9,481.00 | 4.88% | 224,143 |
| May 18, 2026 | 8,460.00 | 9,066.00 | 8,316.00 | 9,040.00 | 9,040.00 | 6.86% | 195,787 |
| May 15, 2026 | 8,580.00 | 8,700.00 | 8,425.00 | 8,460.00 | 8,460.00 | -2.20% | 110,519 |
| May 14, 2026 | 8,811.00 | 9,068.00 | 8,590.00 | 8,650.00 | 8,650.00 | -2.81% | 305,068 |
| May 13, 2026 | 8,970.00 | 9,021.00 | 8,680.00 | 8,900.00 | 8,900.00 | -0.78% | 318,175 |
| May 12, 2026 | 9,150.00 | 9,150.00 | 8,860.00 | 8,970.00 | 8,970.00 | -1.97% | 99,147 |
| May 11, 2026 | 9,500.00 | 9,514.00 | 9,130.00 | 9,150.00 | 9,150.00 | -3.68% | 126,259 |
| May 8, 2026 | 9,453.00 | 9,668.00 | 9,330.00 | 9,500.00 | 9,500.00 | - | 165,619 |
| May 7, 2026 | 9,664.00 | 9,740.00 | 9,500.00 | 9,500.00 | 9,500.00 | -1.12% | 710,853 |
| May 6, 2026 | 9,475.00 | 9,838.00 | 9,475.00 | 9,608.00 | 9,608.00 | 1.40% | 238,084 |
| May 5, 2026 | 9,480.00 | 9,552.00 | 9,422.00 | 9,475.00 | 9,475.00 | -0.04% | 200,912 |
| May 4, 2026 | 9,336.00 | 9,660.00 | 9,336.00 | 9,479.00 | 9,479.00 | 3.30% | 360,795 |
| May 1, 2026 | 9,015.00 | 9,190.00 | 8,935.00 | 9,176.00 | 9,176.00 | 1.79% | 98,951 |
| Apr 30, 2026 | 9,170.00 | 9,238.00 | 8,964.00 | 9,015.00 | 9,015.00 | -1.90% | 224,961 |
| Apr 29, 2026 | 8,742.00 | 9,190.00 | 8,670.00 | 9,190.00 | 9,190.00 | 5.12% | 211,590 |
| Apr 28, 2026 | 8,989.00 | 8,989.00 | 8,617.00 | 8,742.00 | 8,742.00 | -2.75% | 510,386 |
| Apr 27, 2026 | 8,950.00 | 9,050.00 | 8,763.00 | 8,989.00 | 8,989.00 | 0.99% | 241,172 |
| Apr 24, 2026 | 8,934.00 | 9,015.00 | 8,822.00 | 8,901.00 | 8,901.00 | -1.87% | 112,439 |
| Apr 23, 2026 | 9,000.00 | 9,229.00 | 8,819.00 | 9,071.00 | 9,071.00 | -0.32% | 146,644 |
| Apr 20, 2026 | 9,010.00 | 9,162.00 | 8,754.00 | 9,100.00 | 9,100.00 | -0.42% | 354,676 |
| Apr 17, 2026 | 8,627.00 | 9,200.00 | 8,627.00 | 9,138.00 | 9,138.00 | 5.92% | 270,290 |
| Apr 16, 2026 | 8,750.00 | 8,840.00 | 8,521.00 | 8,627.00 | 8,627.00 | -1.11% | 261,461 |
| Apr 15, 2026 | 8,940.00 | 8,940.00 | 8,596.00 | 8,724.00 | 8,724.00 | -2.41% | 287,068 |
| Apr 14, 2026 | 8,384.00 | 8,954.00 | 8,351.00 | 8,939.00 | 8,860.00 | 8.39% | 461,234 |
| Apr 13, 2026 | 8,150.00 | 8,360.00 | 8,013.00 | 8,247.00 | 8,174.12 | -2.87% | 325,482 |
| Apr 10, 2026 | 8,260.00 | 8,609.00 | 8,260.00 | 8,491.00 | 8,415.96 | 0.72% | 136,527 |
| Apr 9, 2026 | 8,900.00 | 8,900.00 | 8,300.00 | 8,430.00 | 8,355.50 | -5.56% | 193,686 |
| Apr 6, 2026 | 8,657.00 | 9,003.00 | 8,641.00 | 8,926.00 | 8,847.11 | 1.96% | 89,718 |
| Apr 3, 2026 | 9,049.00 | 9,049.00 | 8,515.00 | 8,754.00 | 8,676.64 | 0.46% | 91,282 |
| Mar 31, 2026 | 8,252.00 | 8,824.00 | 8,252.00 | 8,714.00 | 8,636.99 | 5.60% | 360,733 |
| Mar 30, 2026 | 8,587.00 | 8,587.00 | 8,200.00 | 8,252.00 | 8,179.07 | -3.90% | 332,797 |
| Mar 27, 2026 | 8,666.00 | 8,773.00 | 8,467.00 | 8,587.00 | 8,511.11 | -2.13% | 109,112 |
| Mar 26, 2026 | 8,700.00 | 8,827.00 | 8,500.00 | 8,774.00 | 8,696.46 | 0.30% | 235,953 |
| Mar 25, 2026 | 9,200.00 | 9,270.00 | 8,658.00 | 8,748.00 | 8,670.69 | -4.91% | 554,208 |
| Mar 24, 2026 | 9,566.00 | 9,566.00 | 9,200.00 | 9,200.00 | 9,118.69 | -3.61% | 245,778 |
| Mar 23, 2026 | 9,501.00 | 9,849.00 | 9,500.00 | 9,545.00 | 9,460.64 | -0.04% | 384,187 |
| Mar 20, 2026 | 10,000.00 | 10,130.00 | 9,549.00 | 9,549.00 | 9,464.61 | -4.51% | 491,964 |
| Mar 19, 2026 | 10,400.00 | 10,400.00 | 10,000.00 | 10,000.00 | 9,911.62 | -3.66% | 176,575 |
| Mar 18, 2026 | 10,580.00 | 10,710.00 | 10,320.00 | 10,380.00 | 10,288.26 | -1.80% | 346,975 |
| Mar 17, 2026 | 10,490.00 | 10,740.00 | 10,220.00 | 10,570.00 | 10,476.59 | 0.76% | 397,838 |
| Mar 16, 2026 | 10,220.00 | 10,600.00 | 9,800.00 | 10,490.00 | 10,397.29 | 6.48% | 440,668 |
| Mar 13, 2026 | 9,746.00 | 9,950.00 | 9,652.00 | 9,852.00 | 9,764.93 | 1.09% | 124,097 |
| Mar 12, 2026 | 9,865.00 | 9,912.00 | 9,500.00 | 9,746.00 | 9,659.87 | -1.61% | 225,005 |
| Mar 11, 2026 | 9,777.00 | 9,905.00 | 9,560.00 | 9,905.00 | 9,817.46 | 0.17% | 253,883 |
| Mar 10, 2026 | 10,330.00 | 10,450.00 | 9,764.00 | 9,888.00 | 9,800.61 | -4.19% | 201,099 |
| Mar 9, 2026 | 10,170.00 | 10,430.00 | 9,950.00 | 10,320.00 | 10,228.80 | -0.96% | 280,015 |
| Mar 6, 2026 | 10,630.00 | 10,790.00 | 10,210.00 | 10,420.00 | 10,327.91 | -1.98% | 194,640 |
| Mar 5, 2026 | 9,975.00 | 10,690.00 | 9,909.00 | 10,630.00 | 10,536.06 | 7.28% | 311,407 |
| Mar 4, 2026 | 9,250.00 | 9,909.00 | 9,250.00 | 9,909.00 | 9,821.43 | 7.12% | 339,689 |