Skip to main content
Matrix IT Ltd. (TLV:MTRX)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
14,470
+130 (0.91%)
At close: Dec 4, 2025

Matrix IT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202514,300.0014,470.0014,180.0014,470.0014,470.000.91%88,779
Dec 3, 202514,350.0014,490.0014,140.0014,340.0014,340.00-0.07%99,556
Dec 2, 202514,140.0014,430.0014,050.0014,350.0014,350.001.49%91,521
Dec 1, 202514,000.0014,140.0013,690.0014,140.0014,140.001.00%317,322
Nov 30, 202513,680.0014,200.0013,600.0014,000.0014,000.002.34%60,728
Nov 27, 202513,580.0013,890.0013,350.0013,680.0013,680.001.03%43,386
Nov 26, 202513,370.0013,620.0013,200.0013,540.0013,540.001.27%47,909
Nov 25, 202513,600.0013,620.0013,220.0013,370.0013,370.00-1.62%58,514
Nov 24, 202513,310.0013,590.0013,300.0013,590.0013,590.002.95%94,557
Nov 23, 202513,330.0013,330.0013,100.0013,200.0013,200.00-0.98%30,486
Nov 20, 202513,500.0013,530.0013,060.0013,330.0013,330.00-1.26%95,229
Nov 19, 202513,350.0013,690.0013,270.0013,500.0013,500.000.22%150,847
Nov 18, 202513,610.0013,750.0013,410.0013,470.0013,470.00-2.39%118,756
Nov 17, 202513,790.0013,840.0013,570.0013,800.0013,800.000.07%67,151
Nov 16, 202513,380.0013,790.0013,310.0013,790.0013,790.001.03%20,113
Nov 13, 202513,750.0013,800.0013,360.0013,650.0013,650.000.29%117,798
Nov 12, 202512,840.0013,730.0012,830.0013,610.0013,610.009.49%238,689
Nov 11, 202512,500.0012,630.0012,360.0012,430.0012,430.00-0.56%41,508
Nov 10, 202512,300.0012,570.0011,720.0012,500.0012,500.002.46%59,587
Nov 9, 202512,190.0012,390.0012,190.0012,200.0012,200.000.08%29,215
Nov 6, 202512,370.0012,440.0012,090.0012,190.0012,190.00-1.46%305,733
Nov 5, 202512,310.0012,400.0012,000.0012,370.0012,370.000.49%53,940
Nov 4, 202512,500.0012,500.0012,060.0012,310.0012,310.00-1.52%66,630
Nov 3, 202512,330.0012,590.0012,210.0012,500.0012,500.000.97%73,444
Nov 2, 202512,040.0012,390.0011,930.0012,380.0012,380.002.82%27,028
Oct 30, 202512,200.0012,390.0011,940.0012,040.0012,040.00-1.39%60,174
Oct 29, 202511,910.0012,220.0011,910.0012,210.0012,210.002.52%129,360
Oct 28, 202512,010.0012,070.0011,820.0011,910.0011,910.00-0.83%47,185
Oct 27, 202512,270.0012,330.0011,950.0012,010.0012,010.00-1.64%51,036
Oct 26, 202512,050.0012,260.0011,960.0012,210.0012,210.001.50%21,661
Oct 23, 202511,950.0012,030.0011,710.0012,030.0012,030.001.95%89,237
Oct 22, 202511,900.0011,930.0011,630.0011,800.0011,800.00-187,060
Oct 21, 202511,720.0011,820.0011,600.0011,800.0011,800.000.68%91,670
Oct 20, 202511,960.0012,070.0011,720.0011,720.0011,720.00-0.85%94,124
Oct 19, 202512,360.0012,360.0011,750.0011,820.0011,820.00-4.37%37,775
Oct 16, 202512,160.0012,610.0011,950.0012,360.0012,360.001.64%181,438
Oct 15, 202512,900.0012,990.0012,160.0012,160.0012,160.00-5.30%126,337
Oct 12, 202512,480.0012,840.0012,140.0012,840.0012,840.002.15%32,393
Oct 9, 202512,000.0012,620.0011,950.0012,570.0012,570.005.90%86,095
Oct 8, 202511,960.0011,960.0011,670.0011,870.0011,870.00-0.75%48,925
Oct 5, 202511,920.0012,200.0011,400.0011,960.0011,960.002.66%47,255
Sep 30, 202511,340.0011,650.0011,340.0011,650.0011,650.002.55%72,033
Sep 29, 202511,590.0011,720.0011,210.0011,360.0011,275.00-1.47%106,820
Sep 28, 202511,110.0011,610.0011,110.0011,530.0011,443.733.13%28,242
Sep 25, 202511,500.0011,560.0011,110.0011,180.0011,096.35-1.50%104,295
Sep 21, 202511,770.0011,770.0011,150.0011,350.0011,265.07-3.57%39,588
Sep 18, 202511,500.0011,790.0011,450.0011,770.0011,681.932.44%120,558
Sep 17, 202511,680.0011,940.0011,410.0011,490.0011,404.03-2.38%219,420
Sep 16, 202511,700.0012,040.0011,470.0011,770.0011,681.93-0.68%107,962
Sep 15, 202511,940.0012,170.0011,640.0011,850.0011,761.33-0.75%36,538
Sep 14, 202512,180.0012,180.0011,830.0011,940.0011,850.66-1.97%12,832
Sep 11, 202512,320.0012,350.0012,040.0012,180.0012,088.86-0.16%58,876
Sep 10, 202511,980.0012,330.0011,840.0012,200.0012,108.711.92%111,217
Sep 9, 202511,750.0012,000.0011,750.0011,970.0011,880.441.87%40,417
Sep 8, 202511,940.0012,000.0011,680.0011,750.0011,662.08-0.93%47,192
Sep 7, 202511,490.0011,860.0011,390.0011,860.0011,771.264.77%16,756
Sep 4, 202511,420.0011,490.0011,280.0011,320.0011,235.30-0.09%43,839
Sep 3, 202511,350.0011,470.0011,210.0011,330.0011,245.22-0.18%183,303
Sep 2, 202511,520.0011,560.0011,280.0011,350.0011,265.07-1.48%145,720
Sep 1, 202511,610.0011,630.0011,400.0011,520.0011,433.80-0.69%64,724
Aug 31, 202511,750.0011,750.0011,500.0011,600.0011,513.20-1.28%29,227
Aug 28, 202511,750.0011,910.0011,620.0011,750.0011,662.08-118,354
Aug 27, 202512,010.0012,140.0011,680.0011,750.0011,662.08-2.16%72,993
Aug 26, 202511,950.0012,150.0011,840.0012,010.0011,920.140.50%578,095
Aug 25, 202512,000.0012,100.0011,930.0011,950.0011,860.59-0.42%199,706
Aug 24, 202511,810.0012,040.0011,710.0012,000.0011,910.211.61%31,570
Aug 21, 202511,830.0011,920.0011,690.0011,810.0011,721.630.85%126,435
Aug 20, 202512,050.0012,050.0011,560.0011,710.0011,622.38-2.82%249,087
Aug 19, 202512,000.0012,220.0011,940.0012,050.0011,959.840.42%107,975
Aug 18, 202512,120.0012,170.0011,970.0012,000.0011,910.21-0.99%67,429
Aug 17, 202512,310.0012,450.0012,070.0012,120.0012,029.31-0.33%39,831
Aug 14, 202511,900.0012,240.0011,830.0012,160.0012,069.011.42%163,501
Aug 13, 202511,350.0012,130.0011,340.0011,990.0011,900.295.64%148,332
Aug 12, 202511,670.0012,050.0011,350.0011,350.0011,265.07-2.74%164,000
Aug 11, 202512,300.0012,300.0011,630.0011,670.0011,582.68-2.99%189,043
Aug 10, 202512,190.0012,330.0012,010.0012,030.0011,939.99-0.99%67,742
Aug 7, 202512,140.0012,330.0011,950.0012,150.0012,059.091.42%565,669
Aug 6, 202512,000.0012,230.0011,900.0011,980.0011,890.36-0.91%141,966
Aug 5, 202512,370.0012,400.0011,970.0012,090.0011,999.54-2.26%163,582
Aug 4, 202512,470.0012,540.0011,810.0012,370.0012,277.44-1.20%236,600
Jul 31, 202512,420.0012,670.0012,370.0012,520.0012,426.320.81%80,042
Jul 30, 202512,630.0012,630.0012,340.0012,420.0012,327.07-0.48%142,802
Jul 29, 202512,330.0012,580.0012,270.0012,480.0012,386.621.22%54,979
Jul 28, 202512,500.0012,540.0012,240.0012,330.0012,237.740.24%55,923
Jul 27, 202512,380.0012,570.0012,300.0012,300.0012,207.97-1.68%49,426
Jul 24, 202512,800.0012,800.0012,480.0012,510.0012,416.40-1.34%68,115
Jul 23, 202512,570.0012,880.0012,570.0012,680.0012,585.120.88%69,466
Jul 22, 202512,570.0012,740.0012,500.0012,570.0012,475.95-76,887
Jul 21, 202512,630.0012,700.0012,470.0012,570.0012,475.95-0.48%53,014
Jul 20, 202512,390.0012,630.0012,360.0012,630.0012,535.501.94%24,668
Jul 17, 202512,280.0012,540.0012,230.0012,390.0012,297.290.90%113,082
Jul 16, 202512,640.0012,720.0012,260.0012,280.0012,188.12-2.00%93,863
Jul 15, 202512,220.0012,620.0012,220.0012,530.0012,436.251.62%67,094
Jul 14, 202512,030.0012,500.0012,030.0012,330.0012,237.741.07%108,193
Jul 13, 202512,730.0012,730.0012,200.0012,200.0012,108.71-4.16%45,059
Jul 10, 202512,820.0013,000.0012,700.0012,730.0012,634.75-0.70%54,573
Jul 9, 202512,210.0012,860.0012,210.0012,820.0012,724.084.65%208,997
Jul 8, 202512,510.0012,510.0012,150.0012,250.0012,158.34-2.08%90,817
Jul 7, 202512,540.0012,680.0012,390.0012,510.0012,416.40-0.24%74,676
Jul 6, 202512,470.0012,540.0012,290.0012,540.0012,446.170.56%19,981