Want to see IL:MTRX full AI Analyst Report?
Matrix (MTRX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10,820.00 | 10,830.00 | 10,550.00 | 10,780.00 | 10,780.00 | -0.46% | 67,211 | 0.34 |
| Oct 29, 2026 | 11,100.00 | 11,100.00 | 10,650.00 | 10,830.00 | 10,830.00 | -2.43% | 137,760 | 0.71 |
| Oct 28, 2026 | 11,140.00 | 11,150.00 | 10,680.00 | 11,100.00 | 11,100.00 | -2.03% | 304,887 | 1.58 |
| Oct 26, 2026 | 11,300.00 | 11,650.00 | 11,000.00 | 11,330.00 | 11,330.00 | +0.27% | 270,310 | 1.42 |
| Oct 23, 2026 | 11,080.00 | 11,390.00 | 11,020.00 | 11,300.00 | 11,300.00 | +2.36% | 205,954 | 1.09 |
| Oct 22, 2026 | 10,750.00 | 11,160.00 | 10,750.00 | 11,040.00 | 11,040.00 | +1.28% | 332,311 | 1.79 |
| Oct 21, 2026 | 10,740.00 | 10,960.00 | 10,680.00 | 10,900.00 | 10,900.00 | +1.49% | 127,993 | 0.69 |
| Oct 20, 2026 | 10,280.00 | 10,860.00 | 10,250.00 | 10,740.00 | 10,740.00 | +4.47% | 247,428 | 1.34 |
| Oct 19, 2026 | 10,360.00 | 10,470.00 | 10,190.00 | 10,280.00 | 10,280.00 | -0.77% | 139,890 | 0.75 |
| Oct 16, 2026 | 10,210.00 | 10,520.00 | 10,210.00 | 10,360.00 | 10,360.00 | +1.47% | 77,249 | 0.41 |
| Oct 15, 2026 | 10,180.00 | 10,330.00 | 10,090.00 | 10,210.00 | 10,210.00 | +0.10% | 148,302 | 0.79 |
| Oct 14, 2026 | 10,200.00 | 10,470.00 | 10,110.00 | 10,200.00 | 10,200.00 | +0.00% | 140,583 | 0.74 |
| Oct 13, 2026 | 10,040.00 | 10,330.00 | 9,958.00 | 10,200.00 | 10,200.00 | +0.89% | 190,148 | 1.00 |
| Oct 12, 2026 | 9,957.00 | 10,170.00 | 9,718.00 | 10,110.00 | 10,110.00 | +1.54% | 118,103 | 0.62 |
| Oct 09, 2026 | 9,968.00 | 10,170.00 | 9,946.00 | 9,957.00 | 9,957.00 | -0.11% | 45,669 | 0.23 |
| Oct 08, 2026 | 9,860.00 | 10,100.00 | 9,733.00 | 9,968.00 | 9,968.00 | +1.10% | 157,562 | 0.80 |
| Oct 07, 2026 | 9,878.00 | 10,030.00 | 9,750.00 | 9,860.00 | 9,860.00 | -0.40% | 149,441 | 0.74 |
| Oct 06, 2026 | 10,100.00 | 10,330.00 | 9,778.00 | 9,900.00 | 9,900.00 | -1.98% | 275,315 | 1.36 |
| Oct 05, 2026 | 10,300.00 | 10,410.00 | 9,962.00 | 10,100.00 | 10,100.00 | -1.08% | 155,646 | 0.76 |
| Oct 01, 2026 | 10,150.00 | 10,320.00 | 10,110.00 | 10,210.00 | 10,210.00 | +0.10% | 49,127 | 0.24 |
| Sep 30, 2026 | 10,020.00 | 10,330.00 | 10,010.00 | 10,200.00 | 10,200.00 | +1.80% | 136,005 | 0.66 |
| Sep 29, 2026 | 10,020.00 | 10,240.00 | 9,978.00 | 10,020.00 | 10,020.00 | +0.00% | 78,215 | 0.37 |
| Sep 28, 2026 | 10,080.00 | 10,130.00 | 9,875.00 | 10,020.00 | 10,020.00 | -1.09% | 69,499 | 0.33 |
| Sep 24, 2026 | 10,350.00 | 10,350.00 | 9,966.00 | 10,130.00 | 10,130.00 | -1.55% | 154,745 | 0.73 |
| Sep 23, 2026 | 10,400.00 | 10,430.00 | 10,160.00 | 10,290.00 | 10,290.00 | -1.44% | 156,807 | 0.74 |
| Sep 22, 2026 | 10,460.00 | 10,570.00 | 10,160.00 | 10,440.00 | 10,440.00 | +1.75% | 144,708 | 0.68 |
| Sep 17, 2026 | 10,190.00 | 10,500.00 | 10,090.00 | 10,260.00 | 10,260.00 | -0.29% | 138,486 | 0.64 |
| Sep 16, 2026 | 10,380.00 | 10,520.00 | 10,270.00 | 10,290.00 | 10,290.00 | -0.87% | 99,961 | 0.46 |
| Sep 15, 2026 | 10,500.00 | 10,510.00 | 10,270.00 | 10,380.00 | 10,380.00 | -1.14% | 53,758 | 0.25 |
| Sep 14, 2026 | 10,630.00 | 10,800.00 | 10,380.00 | 10,500.00 | 10,500.00 | -1.22% | 82,945 | 0.38 |
| Sep 10, 2026 | 10,480.00 | 10,910.00 | 10,480.00 | 10,630.00 | 10,630.00 | +1.43% | 134,162 | 0.61 |
| Sep 09, 2026 | 10,697.94 | 10,915.86 | 10,480.02 | 10,480.02 | 10,480.02 | -2.31% | 228,484 | 1.03 |
| Sep 08, 2026 | 10,965.39 | 10,975.29 | 10,727.66 | 10,727.66 | 10,727.66 | -2.17% | 244,717 | 1.11 |
| Sep 07, 2026 | 10,945.58 | 11,044.63 | 10,668.22 | 10,965.39 | 10,965.39 | +0.18% | 117,927 | 0.53 |
| Sep 04, 2026 | 10,668.22 | 11,034.73 | 10,668.22 | 10,945.58 | 10,945.58 | +1.10% | 128,994 | 0.58 |
| Sep 03, 2026 | 10,826.71 | 10,995.10 | 10,252.19 | 10,826.71 | 10,826.71 | +0.00% | 218,371 | 0.98 |
| Sep 02, 2026 | 11,054.54 | 11,272.46 | 10,678.13 | 10,826.71 | 10,826.71 | -2.06% | 176,857 | 0.78 |
| Sep 01, 2026 | 10,896.05 | 11,252.65 | 10,787.09 | 11,054.54 | 11,054.54 | +1.27% | 378,062 | 1.69 |
| Aug 31, 2026 | 10,945.58 | 11,123.88 | 10,826.71 | 10,915.86 | 10,915.86 | +0.18% | 246,151 | 1.09 |
| Aug 28, 2026 | 10,400.78 | 10,925.77 | 10,331.44 | 10,896.05 | 10,896.05 | +3.00% | 168,406 | 0.75 |
| Aug 27, 2026 | 9,945.12 | 10,598.89 | 9,945.12 | 10,579.07 | 10,579.07 | +6.89% | 291,503 | 1.30 |
| Aug 26, 2026 | 9,647.96 | 10,123.42 | 9,605.36 | 9,897.58 | 9,897.58 | +2.59% | 372,240 | 1.67 |
| Aug 25, 2026 | 9,195.28 | 9,724.23 | 9,132.87 | 9,647.96 | 9,647.96 | +4.92% | 254,344 | 1.15 |
| Aug 24, 2026 | 9,425.08 | 9,467.68 | 9,192.30 | 9,195.28 | 9,195.28 | -2.44% | 161,906 | 0.73 |
| Aug 21, 2026 | 9,678.66 | 9,678.66 | 9,393.39 | 9,425.08 | 9,425.08 | -1.91% | 61,010 | 0.27 |
| Aug 20, 2026 | 9,580.60 | 9,732.15 | 9,519.19 | 9,608.34 | 9,608.34 | +0.15% | 123,043 | 0.55 |
| Aug 19, 2026 | 9,453.81 | 9,633.10 | 9,256.69 | 9,593.48 | 9,593.48 | +1.48% | 212,712 | 0.95 |
| Aug 18, 2026 | 8,716.84 | 9,616.26 | 8,716.84 | 9,453.81 | 9,453.81 | +11.30% | 348,432 | 1.57 |
| Aug 17, 2026 | 8,548.45 | 8,713.87 | 8,493.97 | 8,493.97 | 8,493.97 | -0.49% | 329,179 | 1.50 |
| Aug 14, 2026 | 8,753.49 | 8,865.42 | 8,486.04 | 8,535.57 | 8,535.57 | -2.48% | 133,342 | 0.60 |