Matrix IT Ltd. (TLV:MTRX)
Israel
· Delayed Price · Currency is ILS · Price in ILA 10,320
-100 (-0.96%)
At close: Mar 9, 2026
Matrix IT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10,170.00 | 10,430.00 | 9,950.00 | 10,320.00 | 10,320.00 | -0.96% | 280,015 |
| Mar 6, 2026 | 10,630.00 | 10,790.00 | 10,210.00 | 10,420.00 | 10,420.00 | -1.98% | 194,640 |
| Mar 5, 2026 | 9,975.00 | 10,690.00 | 9,909.00 | 10,630.00 | 10,630.00 | 7.28% | 311,407 |
| Mar 4, 2026 | 9,250.00 | 9,909.00 | 9,250.00 | 9,909.00 | 9,909.00 | 7.12% | 339,689 |
| Mar 2, 2026 | 9,400.00 | 9,740.00 | 9,117.00 | 9,250.00 | 9,250.00 | -2.33% | 246,998 |
| Feb 27, 2026 | 9,560.00 | 9,580.00 | 9,190.00 | 9,471.00 | 9,471.00 | -0.51% | 203,714 |
| Feb 26, 2026 | 9,211.00 | 9,576.00 | 8,990.00 | 9,520.00 | 9,520.00 | 4.26% | 420,645 |
| Feb 25, 2026 | 9,795.00 | 9,919.00 | 9,131.00 | 9,131.00 | 9,131.00 | -6.78% | 775,215 |
| Feb 24, 2026 | 9,565.00 | 9,850.00 | 9,323.00 | 9,795.00 | 9,795.00 | 2.40% | 795,717 |
| Feb 23, 2026 | 9,822.00 | 9,890.00 | 9,370.00 | 9,565.00 | 9,565.00 | -2.62% | 308,734 |
| Feb 20, 2026 | 10,060.00 | 10,090.00 | 9,719.00 | 9,822.00 | 9,822.00 | -1.98% | 180,987 |
| Feb 19, 2026 | 9,791.00 | 10,020.00 | 9,556.00 | 10,020.00 | 10,020.00 | 2.34% | 219,543 |
| Feb 18, 2026 | 9,500.00 | 10,020.00 | 9,363.00 | 9,791.00 | 9,791.00 | 2.91% | 270,640 |
| Feb 17, 2026 | 9,500.00 | 9,806.00 | 8,990.00 | 9,514.00 | 9,514.00 | -1.55% | 484,832 |
| Feb 16, 2026 | 10,010.00 | 10,250.00 | 9,400.00 | 9,664.00 | 9,664.00 | -4.41% | 245,790 |
| Feb 13, 2026 | 10,200.00 | 10,300.00 | 10,000.00 | 10,110.00 | 10,110.00 | -2.69% | 273,373 |
| Feb 12, 2026 | 10,680.00 | 10,700.00 | 10,080.00 | 10,390.00 | 10,390.00 | -2.90% | 525,916 |
| Feb 11, 2026 | 12,010.00 | 12,010.00 | 10,690.00 | 10,700.00 | 10,700.00 | -11.28% | 434,155 |
| Feb 10, 2026 | 11,680.00 | 12,160.00 | 11,540.00 | 12,060.00 | 12,060.00 | 3.25% | 281,459 |
| Feb 9, 2026 | 11,670.00 | 12,120.00 | 11,530.00 | 11,680.00 | 11,680.00 | 0.95% | 293,992 |
| Feb 6, 2026 | 11,750.00 | 11,930.00 | 11,470.00 | 11,570.00 | 11,570.00 | -2.03% | 155,699 |
| Feb 5, 2026 | 11,720.00 | 12,100.00 | 11,690.00 | 11,810.00 | 11,810.00 | 0.51% | 591,705 |
| Feb 4, 2026 | 14,210.00 | 14,210.00 | 11,600.00 | 11,750.00 | 11,750.00 | -17.31% | 1,840,927 |
| Feb 3, 2026 | 14,180.00 | 14,300.00 | 14,010.00 | 14,210.00 | 14,210.00 | 0.28% | 81,432 |
| Feb 2, 2026 | 13,900.00 | 14,190.00 | 13,560.00 | 14,170.00 | 14,170.00 | 1.80% | 90,238 |
| Jan 30, 2026 | 13,830.00 | 13,990.00 | 13,790.00 | 13,920.00 | 13,920.00 | 0.43% | 75,424 |
| Jan 29, 2026 | 14,110.00 | 14,200.00 | 13,800.00 | 13,860.00 | 13,860.00 | -1.77% | 102,241 |
| Jan 28, 2026 | 14,150.00 | 14,150.00 | 13,950.00 | 14,110.00 | 14,110.00 | -0.28% | 179,506 |
| Jan 27, 2026 | 14,300.00 | 14,460.00 | 14,050.00 | 14,150.00 | 14,150.00 | -0.98% | 90,097 |
| Jan 26, 2026 | 14,600.00 | 14,600.00 | 14,090.00 | 14,290.00 | 14,290.00 | -2.12% | 99,679 |
| Jan 23, 2026 | 14,400.00 | 14,650.00 | 14,280.00 | 14,600.00 | 14,600.00 | 1.88% | 40,704 |
| Jan 22, 2026 | 13,960.00 | 14,420.00 | 13,910.00 | 14,330.00 | 14,330.00 | 2.65% | 114,854 |
| Jan 21, 2026 | 14,280.00 | 14,460.00 | 13,750.00 | 13,960.00 | 13,960.00 | -2.24% | 176,760 |
| Jan 20, 2026 | 14,840.00 | 14,850.00 | 14,190.00 | 14,280.00 | 14,280.00 | -3.77% | 112,552 |
| Jan 19, 2026 | 14,740.00 | 14,990.00 | 14,670.00 | 14,840.00 | 14,840.00 | -0.54% | 233,344 |
| Jan 16, 2026 | 14,990.00 | 15,200.00 | 14,920.00 | 14,920.00 | 14,920.00 | - | 64,038 |
| Jan 15, 2026 | 14,960.00 | 15,240.00 | 14,900.00 | 14,920.00 | 14,920.00 | -0.73% | 131,427 |
| Jan 14, 2026 | 14,790.00 | 15,040.00 | 14,730.00 | 15,030.00 | 15,030.00 | 1.62% | 108,411 |
| Jan 13, 2026 | 14,730.00 | 14,950.00 | 14,550.00 | 14,790.00 | 14,790.00 | 0.41% | 117,896 |
| Jan 12, 2026 | 14,600.00 | 14,800.00 | 14,300.00 | 14,730.00 | 14,730.00 | 0.61% | 66,556 |
| Jan 9, 2026 | 14,440.00 | 14,690.00 | 14,420.00 | 14,640.00 | 14,640.00 | 1.39% | 35,125 |
| Jan 8, 2026 | 14,560.00 | 14,730.00 | 14,430.00 | 14,440.00 | 14,440.00 | -1.70% | 77,030 |
| Jan 7, 2026 | 14,710.00 | 14,900.00 | 14,540.00 | 14,690.00 | 14,690.00 | -0.14% | 71,698 |
| Jan 6, 2026 | 14,760.00 | 14,870.00 | 14,610.00 | 14,710.00 | 14,710.00 | -0.34% | 69,551 |
| Jan 5, 2026 | 14,380.00 | 14,790.00 | 14,340.00 | 14,760.00 | 14,760.00 | 2.64% | 146,918 |
| Jan 1, 2026 | 13,960.00 | 14,480.00 | 13,960.00 | 14,380.00 | 14,380.00 | 3.01% | 65,801 |
| Dec 31, 2025 | 14,290.00 | 14,430.00 | 13,850.00 | 13,960.00 | 13,960.00 | -2.99% | 123,137 |
| Dec 30, 2025 | 14,240.00 | 14,450.00 | 14,200.00 | 14,390.00 | 14,390.00 | 1.05% | 149,523 |
| Dec 29, 2025 | 14,160.00 | 14,350.00 | 14,120.00 | 14,240.00 | 14,240.00 | 0.07% | 138,184 |
| Dec 28, 2025 | 14,110.00 | 14,320.00 | 13,970.00 | 14,230.00 | 14,230.00 | 0.35% | 42,201 |
| Dec 25, 2025 | 14,350.00 | 14,410.00 | 13,970.00 | 14,180.00 | 14,180.00 | -1.53% | 67,024 |
| Dec 24, 2025 | 14,180.00 | 14,570.00 | 14,180.00 | 14,400.00 | 14,400.00 | 0.70% | 82,320 |
| Dec 23, 2025 | 14,350.00 | 14,440.00 | 14,180.00 | 14,300.00 | 14,300.00 | -0.35% | 87,701 |
| Dec 22, 2025 | 14,460.00 | 14,620.00 | 14,250.00 | 14,350.00 | 14,350.00 | -0.76% | 116,529 |
| Dec 21, 2025 | 14,600.00 | 14,680.00 | 14,410.00 | 14,460.00 | 14,460.00 | -0.28% | 29,432 |
| Dec 18, 2025 | 14,700.00 | 14,700.00 | 14,340.00 | 14,500.00 | 14,500.00 | -1.36% | 143,972 |
| Dec 17, 2025 | 14,780.00 | 14,900.00 | 14,650.00 | 14,700.00 | 14,700.00 | - | 272,225 |
| Dec 16, 2025 | 14,670.00 | 14,950.00 | 14,630.00 | 14,700.00 | 14,700.00 | 0.68% | 143,314 |
| Dec 15, 2025 | 14,640.00 | 14,870.00 | 14,520.00 | 14,600.00 | 14,600.00 | -0.27% | 58,983 |
| Dec 14, 2025 | 14,640.00 | 14,730.00 | 14,490.00 | 14,640.00 | 14,640.00 | - | 37,673 |
| Dec 11, 2025 | 14,630.00 | 14,820.00 | 14,550.00 | 14,640.00 | 14,640.00 | 0.97% | 168,113 |
| Dec 10, 2025 | 14,610.00 | 14,620.00 | 14,330.00 | 14,500.00 | 14,500.00 | -0.55% | 64,938 |
| Dec 9, 2025 | 14,610.00 | 14,850.00 | 14,450.00 | 14,580.00 | 14,580.00 | -0.21% | 141,572 |
| Dec 8, 2025 | 14,530.00 | 14,720.00 | 14,450.00 | 14,610.00 | 14,610.00 | 0.55% | 56,032 |
| Dec 7, 2025 | 14,380.00 | 14,540.00 | 14,280.00 | 14,530.00 | 14,530.00 | 0.41% | 40,537 |
| Dec 4, 2025 | 14,300.00 | 14,470.00 | 14,180.00 | 14,470.00 | 14,379.00 | 0.91% | 88,779 |
| Dec 3, 2025 | 14,350.00 | 14,490.00 | 14,140.00 | 14,340.00 | 14,249.82 | -0.07% | 99,556 |
| Dec 2, 2025 | 14,140.00 | 14,430.00 | 14,050.00 | 14,350.00 | 14,259.75 | 1.49% | 91,521 |
| Dec 1, 2025 | 14,000.00 | 14,140.00 | 13,690.00 | 14,140.00 | 14,051.08 | 1.00% | 317,322 |
| Nov 30, 2025 | 13,680.00 | 14,200.00 | 13,600.00 | 14,000.00 | 13,911.96 | 2.34% | 60,728 |
| Nov 27, 2025 | 13,580.00 | 13,890.00 | 13,350.00 | 13,680.00 | 13,593.97 | 1.03% | 43,386 |
| Nov 26, 2025 | 13,370.00 | 13,620.00 | 13,200.00 | 13,540.00 | 13,454.85 | 1.27% | 47,909 |
| Nov 25, 2025 | 13,600.00 | 13,620.00 | 13,220.00 | 13,370.00 | 13,285.92 | -1.62% | 58,514 |
| Nov 24, 2025 | 13,310.00 | 13,590.00 | 13,300.00 | 13,590.00 | 13,504.53 | 2.95% | 94,557 |
| Nov 23, 2025 | 13,330.00 | 13,330.00 | 13,100.00 | 13,200.00 | 13,116.99 | -0.98% | 30,486 |
| Nov 20, 2025 | 13,500.00 | 13,530.00 | 13,060.00 | 13,330.00 | 13,246.17 | -1.26% | 95,229 |
| Nov 19, 2025 | 13,350.00 | 13,690.00 | 13,270.00 | 13,500.00 | 13,415.10 | 0.22% | 150,847 |
| Nov 18, 2025 | 13,610.00 | 13,750.00 | 13,410.00 | 13,470.00 | 13,385.29 | -2.39% | 118,756 |
| Nov 17, 2025 | 13,790.00 | 13,840.00 | 13,570.00 | 13,800.00 | 13,713.21 | 0.07% | 67,151 |
| Nov 16, 2025 | 13,380.00 | 13,790.00 | 13,310.00 | 13,790.00 | 13,703.28 | 1.03% | 20,113 |
| Nov 13, 2025 | 13,750.00 | 13,800.00 | 13,360.00 | 13,650.00 | 13,564.16 | 0.29% | 117,798 |
| Nov 12, 2025 | 12,840.00 | 13,730.00 | 12,830.00 | 13,610.00 | 13,524.41 | 9.49% | 238,689 |
| Nov 11, 2025 | 12,500.00 | 12,630.00 | 12,360.00 | 12,430.00 | 12,351.83 | -0.56% | 41,508 |
| Nov 10, 2025 | 12,300.00 | 12,570.00 | 11,720.00 | 12,500.00 | 12,421.39 | 2.46% | 59,587 |
| Nov 9, 2025 | 12,190.00 | 12,390.00 | 12,190.00 | 12,200.00 | 12,123.28 | 0.08% | 29,215 |
| Nov 6, 2025 | 12,370.00 | 12,440.00 | 12,090.00 | 12,190.00 | 12,113.34 | -1.46% | 305,733 |
| Nov 5, 2025 | 12,310.00 | 12,400.00 | 12,000.00 | 12,370.00 | 12,292.21 | 0.49% | 53,940 |
| Nov 4, 2025 | 12,500.00 | 12,500.00 | 12,060.00 | 12,310.00 | 12,232.58 | -1.52% | 66,630 |
| Nov 3, 2025 | 12,330.00 | 12,590.00 | 12,210.00 | 12,500.00 | 12,421.39 | 0.97% | 73,444 |
| Nov 2, 2025 | 12,040.00 | 12,390.00 | 11,930.00 | 12,380.00 | 12,302.14 | 2.82% | 27,028 |
| Oct 30, 2025 | 12,200.00 | 12,390.00 | 11,940.00 | 12,040.00 | 11,964.28 | -1.39% | 60,174 |
| Oct 29, 2025 | 11,910.00 | 12,220.00 | 11,910.00 | 12,210.00 | 12,133.21 | 2.52% | 129,360 |
| Oct 28, 2025 | 12,010.00 | 12,070.00 | 11,820.00 | 11,910.00 | 11,835.10 | -0.83% | 47,185 |
| Oct 27, 2025 | 12,270.00 | 12,330.00 | 11,950.00 | 12,010.00 | 11,934.47 | -1.64% | 51,036 |
| Oct 26, 2025 | 12,050.00 | 12,260.00 | 11,960.00 | 12,210.00 | 12,133.21 | 1.50% | 21,661 |
| Oct 23, 2025 | 11,950.00 | 12,030.00 | 11,710.00 | 12,030.00 | 11,954.34 | 1.95% | 89,237 |
| Oct 22, 2025 | 11,900.00 | 11,930.00 | 11,630.00 | 11,800.00 | 11,725.79 | - | 187,060 |
| Oct 21, 2025 | 11,720.00 | 11,820.00 | 11,600.00 | 11,800.00 | 11,725.79 | 0.68% | 91,670 |
| Oct 20, 2025 | 11,960.00 | 12,070.00 | 11,720.00 | 11,720.00 | 11,646.29 | -0.85% | 94,124 |
| Oct 19, 2025 | 12,360.00 | 12,360.00 | 11,750.00 | 11,820.00 | 11,745.67 | -4.37% | 37,775 |