Matrix IT Ltd. (TLV:MTRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 10,360
+150 (1.47%)
Oct 16, 2026, 1:44 PM IDT
Matrix IT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 9,594.38 | 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 |