Matrix IT Ltd. (TLV:MTRX)
Israel
· Delayed Price · Currency is ILS · Price in ILA 9,102.00
+360.00 (4.12%)
Apr 29, 2026, 3:35 PM IDT
Matrix IT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 9,400.00 | 9,740.00 | 9,117.00 | 9,250.00 | 9,168.25 | -2.33% | 246,998 |
| Feb 27, 2026 | 9,560.00 | 9,580.00 | 9,190.00 | 9,471.00 | 9,387.30 | -0.51% | 203,714 |
| Feb 26, 2026 | 9,211.00 | 9,576.00 | 8,990.00 | 9,520.00 | 9,435.87 | 4.26% | 420,645 |
| Feb 25, 2026 | 9,795.00 | 9,919.00 | 9,131.00 | 9,131.00 | 9,050.30 | -6.78% | 775,215 |
| Feb 24, 2026 | 9,565.00 | 9,850.00 | 9,323.00 | 9,795.00 | 9,708.43 | 2.40% | 795,717 |
| Feb 23, 2026 | 9,822.00 | 9,890.00 | 9,370.00 | 9,565.00 | 9,480.47 | -2.62% | 308,734 |
| Feb 20, 2026 | 10,060.00 | 10,090.00 | 9,719.00 | 9,822.00 | 9,735.20 | -1.98% | 180,987 |
| Feb 19, 2026 | 9,791.00 | 10,020.00 | 9,556.00 | 10,020.00 | 9,931.45 | 2.34% | 219,543 |
| Feb 18, 2026 | 9,500.00 | 10,020.00 | 9,363.00 | 9,791.00 | 9,704.47 | 2.91% | 270,640 |
| Feb 17, 2026 | 9,500.00 | 9,806.00 | 8,990.00 | 9,514.00 | 9,429.92 | -1.55% | 484,832 |
| Feb 16, 2026 | 10,010.00 | 10,250.00 | 9,400.00 | 9,664.00 | 9,578.59 | -4.41% | 245,790 |
| Feb 13, 2026 | 10,200.00 | 10,300.00 | 10,000.00 | 10,110.00 | 10,020.65 | -2.69% | 273,373 |
| Feb 12, 2026 | 10,680.00 | 10,700.00 | 10,080.00 | 10,390.00 | 10,298.18 | -2.90% | 525,916 |
| Feb 11, 2026 | 12,010.00 | 12,010.00 | 10,690.00 | 10,700.00 | 10,605.44 | -11.28% | 434,155 |
| Feb 10, 2026 | 11,680.00 | 12,160.00 | 11,540.00 | 12,060.00 | 11,953.42 | 3.25% | 281,459 |
| Feb 9, 2026 | 11,670.00 | 12,120.00 | 11,530.00 | 11,680.00 | 11,576.78 | 0.95% | 293,992 |
| Feb 6, 2026 | 11,750.00 | 11,930.00 | 11,470.00 | 11,570.00 | 11,467.75 | -2.03% | 155,699 |
| Feb 5, 2026 | 11,720.00 | 12,100.00 | 11,690.00 | 11,810.00 | 11,705.63 | 0.51% | 591,705 |
| Feb 4, 2026 | 14,210.00 | 14,210.00 | 11,600.00 | 11,750.00 | 11,646.16 | -17.31% | 1,840,927 |
| Feb 3, 2026 | 14,180.00 | 14,300.00 | 14,010.00 | 14,210.00 | 14,084.42 | 0.28% | 81,432 |
| Feb 2, 2026 | 13,900.00 | 14,190.00 | 13,560.00 | 14,170.00 | 14,044.77 | 1.80% | 90,238 |
| Jan 30, 2026 | 13,830.00 | 13,990.00 | 13,790.00 | 13,920.00 | 13,796.98 | 0.43% | 75,424 |
| Jan 29, 2026 | 14,110.00 | 14,200.00 | 13,800.00 | 13,860.00 | 13,737.51 | -1.77% | 102,241 |
| Jan 28, 2026 | 14,150.00 | 14,150.00 | 13,950.00 | 14,110.00 | 13,985.30 | -0.28% | 179,506 |
| Jan 27, 2026 | 14,300.00 | 14,460.00 | 14,050.00 | 14,150.00 | 14,024.95 | -0.98% | 90,097 |
| Jan 26, 2026 | 14,600.00 | 14,600.00 | 14,090.00 | 14,290.00 | 14,163.71 | -2.12% | 99,679 |
| Jan 23, 2026 | 14,400.00 | 14,650.00 | 14,280.00 | 14,600.00 | 14,470.97 | 1.88% | 40,704 |
| Jan 22, 2026 | 13,960.00 | 14,420.00 | 13,910.00 | 14,330.00 | 14,203.36 | 2.65% | 114,854 |
| Jan 21, 2026 | 14,280.00 | 14,460.00 | 13,750.00 | 13,960.00 | 13,836.63 | -2.24% | 176,760 |
| Jan 20, 2026 | 14,840.00 | 14,850.00 | 14,190.00 | 14,280.00 | 14,153.80 | -3.77% | 112,552 |
| Jan 19, 2026 | 14,740.00 | 14,990.00 | 14,670.00 | 14,840.00 | 14,708.85 | -0.54% | 233,344 |
| Jan 16, 2026 | 14,990.00 | 15,200.00 | 14,920.00 | 14,920.00 | 14,788.14 | - | 64,038 |
| Jan 15, 2026 | 14,960.00 | 15,240.00 | 14,900.00 | 14,920.00 | 14,788.14 | -0.73% | 131,427 |
| Jan 14, 2026 | 14,790.00 | 15,040.00 | 14,730.00 | 15,030.00 | 14,897.17 | 1.62% | 108,411 |
| Jan 13, 2026 | 14,730.00 | 14,950.00 | 14,550.00 | 14,790.00 | 14,659.29 | 0.41% | 117,896 |
| Jan 12, 2026 | 14,600.00 | 14,800.00 | 14,300.00 | 14,730.00 | 14,599.82 | 0.61% | 66,556 |
| Jan 9, 2026 | 14,440.00 | 14,690.00 | 14,420.00 | 14,640.00 | 14,510.62 | 1.39% | 35,125 |
| Jan 8, 2026 | 14,560.00 | 14,730.00 | 14,430.00 | 14,440.00 | 14,312.38 | -1.70% | 77,030 |
| Jan 7, 2026 | 14,710.00 | 14,900.00 | 14,540.00 | 14,690.00 | 14,560.17 | -0.14% | 71,698 |
| Jan 6, 2026 | 14,760.00 | 14,870.00 | 14,610.00 | 14,710.00 | 14,580.00 | -0.34% | 69,551 |
| Jan 5, 2026 | 14,380.00 | 14,790.00 | 14,340.00 | 14,760.00 | 14,629.56 | 2.64% | 146,918 |
| Jan 1, 2026 | 13,960.00 | 14,480.00 | 13,960.00 | 14,380.00 | 14,252.91 | 3.01% | 65,801 |
| Dec 31, 2025 | 14,290.00 | 14,430.00 | 13,850.00 | 13,960.00 | 13,836.63 | -2.99% | 123,137 |
| Dec 30, 2025 | 14,240.00 | 14,450.00 | 14,200.00 | 14,390.00 | 14,262.83 | 1.05% | 149,523 |
| Dec 29, 2025 | 14,160.00 | 14,350.00 | 14,120.00 | 14,240.00 | 14,114.15 | 0.07% | 138,184 |
| Dec 28, 2025 | 14,110.00 | 14,320.00 | 13,970.00 | 14,230.00 | 14,104.24 | 0.35% | 42,201 |
| Dec 25, 2025 | 14,350.00 | 14,410.00 | 13,970.00 | 14,180.00 | 14,054.68 | -1.53% | 67,024 |
| Dec 24, 2025 | 14,180.00 | 14,570.00 | 14,180.00 | 14,400.00 | 14,272.74 | 0.70% | 82,320 |
| Dec 23, 2025 | 14,350.00 | 14,440.00 | 14,180.00 | 14,300.00 | 14,173.62 | -0.35% | 87,701 |
| Dec 22, 2025 | 14,460.00 | 14,620.00 | 14,250.00 | 14,350.00 | 14,223.18 | -0.76% | 116,529 |
| Dec 21, 2025 | 14,600.00 | 14,680.00 | 14,410.00 | 14,460.00 | 14,332.21 | -0.28% | 29,432 |
| Dec 18, 2025 | 14,700.00 | 14,700.00 | 14,340.00 | 14,500.00 | 14,371.85 | -1.36% | 143,972 |
| Dec 17, 2025 | 14,780.00 | 14,900.00 | 14,650.00 | 14,700.00 | 14,570.09 | - | 272,225 |
| Dec 16, 2025 | 14,670.00 | 14,950.00 | 14,630.00 | 14,700.00 | 14,570.09 | 0.68% | 143,314 |
| Dec 15, 2025 | 14,640.00 | 14,870.00 | 14,520.00 | 14,600.00 | 14,470.97 | -0.27% | 58,983 |
| Dec 14, 2025 | 14,640.00 | 14,730.00 | 14,490.00 | 14,640.00 | 14,510.62 | - | 37,673 |
| Dec 11, 2025 | 14,630.00 | 14,820.00 | 14,550.00 | 14,640.00 | 14,510.62 | 0.97% | 168,113 |
| Dec 10, 2025 | 14,610.00 | 14,620.00 | 14,330.00 | 14,500.00 | 14,371.85 | -0.55% | 64,938 |
| Dec 9, 2025 | 14,610.00 | 14,850.00 | 14,450.00 | 14,580.00 | 14,451.15 | -0.21% | 141,572 |
| Dec 8, 2025 | 14,530.00 | 14,720.00 | 14,450.00 | 14,610.00 | 14,480.88 | 0.55% | 56,032 |
| Dec 7, 2025 | 14,380.00 | 14,540.00 | 14,280.00 | 14,530.00 | 14,401.59 | 0.41% | 40,537 |
| Dec 4, 2025 | 14,300.00 | 14,470.00 | 14,180.00 | 14,470.00 | 14,251.92 | 0.91% | 88,779 |
| Dec 3, 2025 | 14,350.00 | 14,490.00 | 14,140.00 | 14,340.00 | 14,123.88 | -0.07% | 99,556 |
| Dec 2, 2025 | 14,140.00 | 14,430.00 | 14,050.00 | 14,350.00 | 14,133.73 | 1.49% | 91,521 |
| Dec 1, 2025 | 14,000.00 | 14,140.00 | 13,690.00 | 14,140.00 | 13,926.90 | 1.00% | 317,322 |
| Nov 30, 2025 | 13,680.00 | 14,200.00 | 13,600.00 | 14,000.00 | 13,789.01 | 2.34% | 60,728 |