Matrix Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.38	0.38	0.38	0.38	0.38	-3.80%	2,200
Apr 28, 2026	0.40	0.40	0.40	0.40	0.40	-8.14%	40,000
Apr 27, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 24, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 23, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 22, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 21, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 20, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 17, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 16, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 15, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 14, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 13, 2026	0.43	0.43	0.43	0.43	0.43	-	20,000
Apr 10, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 9, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 8, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 2, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 1, 2026	0.43	0.43	0.43	0.43	0.43	8.86%	40,000
Mar 31, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 30, 2026	0.40	0.40	0.40	0.40	0.40	-11.24%	40,000
Mar 27, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Mar 26, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Mar 25, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	-
Mar 24, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Mar 23, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Mar 20, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Mar 19, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Mar 18, 2026	0.46	0.46	0.46	0.45	0.45	-	40,000
Mar 17, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Mar 16, 2026	0.40	0.45	0.40	0.45	0.45	-	42,000
Mar 13, 2026	0.45	0.45	0.45	0.45	0.45	-1.10%	-
Mar 12, 2026	0.46	0.46	0.46	0.46	0.46	12.35%	40,000
Mar 11, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Mar 10, 2026	0.41	0.41	0.41	0.41	0.41	-8.99%	40,000
Mar 9, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Mar 6, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Mar 5, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Mar 4, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Mar 3, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Mar 2, 2026	0.45	0.45	0.45	0.45	0.45	8.54%	40,000
Feb 27, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Feb 26, 2026	0.42	0.42	0.41	0.41	0.41	-8.89%	60,000
Feb 25, 2026	0.45	0.45	0.45	0.45	0.45	-6.25%	-
Feb 24, 2026	0.39	0.48	0.39	0.48	0.48	4.35%	130,000
Feb 23, 2026	0.42	0.47	0.42	0.46	0.46	31.43%	40,000
Feb 20, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 16, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 13, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 12, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 11, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 10, 2026	0.35	0.35	0.35	0.35	0.35	-5.41%	36,000
Feb 9, 2026	0.37	0.37	0.37	0.37	0.37	-	16,000
Feb 6, 2026	0.37	0.37	0.37	0.37	0.37	-	20,000
Feb 5, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 4, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 3, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 2, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 30, 2026	0.37	0.37	0.37	0.37	0.37	-5.13%	30,000
Jan 29, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jan 28, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jan 27, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jan 26, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	20,000
Jan 23, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	36,000
Jan 22, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	-
Jan 21, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	20,000
Jan 20, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jan 19, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jan 16, 2026	0.43	0.43	0.43	0.43	0.43	2.38%	106,000
Jan 15, 2026	0.42	0.42	0.42	0.42	0.42	-	16,000
Jan 14, 2026	0.43	0.43	0.42	0.42	0.42	-	80,000
Jan 13, 2026	0.42	0.42	0.42	0.42	0.42	5.00%	-
Jan 12, 2026	0.42	0.42	0.40	0.40	0.40	-6.98%	66,000
Jan 9, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	-
Jan 8, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	100,000
Jan 7, 2026	0.43	0.43	0.43	0.43	0.43	-3.37%	24,000
Jan 6, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jan 5, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jan 2, 2026	0.44	0.44	0.44	0.45	0.45	-7.29%	30,000
Dec 31, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Dec 30, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Dec 29, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Dec 24, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Dec 23, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Dec 22, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Dec 19, 2025	0.49	0.49	0.49	0.48	0.48	20.00%	16,000
Dec 18, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	-
Dec 17, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 16, 2025	0.40	0.40	0.40	0.40	0.40	-7.06%	16,000
Dec 15, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Dec 12, 2025	0.50	0.50	0.50	0.43	0.43	-	16,000
Dec 11, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Dec 10, 2025	0.45	0.45	0.43	0.43	0.43	4.94%	210,000
Dec 9, 2025	0.41	0.41	0.41	0.41	0.41	-10.99%	16,000
Dec 8, 2025	0.46	0.46	0.46	0.46	0.46	8.33%	100,000
Dec 5, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Dec 4, 2025	0.42	0.42	0.42	0.42	0.42	-7.69%	16,000
Dec 3, 2025	0.46	0.46	0.46	0.46	0.46	-9.00%	30,000
Dec 2, 2025	0.50	0.50	0.50	0.50	0.50	16.28%	16,000
Dec 1, 2025	0.43	0.43	0.43	0.43	0.43	7.50%	-
Nov 28, 2025	0.39	0.39	0.39	0.40	0.40	-23.08%	16,000