Matrix IT Ltd. (MTRX.TA)
Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:24PM IDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 7,511.00 | 7,718.00 | 7,415.00 | 7,560.00 | 7,560.00 | 48,441 |
| Apr 25, 2024 | 7,510.00 | 7,664.00 | 7,510.00 | 7,566.00 | 7,566.00 | 22,876 |
| Apr 24, 2024 | 7,632.00 | 7,739.00 | 7,586.00 | 7,622.00 | 7,622.00 | 82,344 |
| Apr 21, 2024 | 7,620.00 | 7,680.00 | 7,572.00 | 7,632.00 | 7,632.00 | 47,646 |
| Apr 18, 2024 | 7,800.00 | 7,800.00 | 7,632.00 | 7,632.00 | 7,632.00 | 94,753 |
| Apr 17, 2024 | 7,801.00 | 7,868.00 | 7,737.00 | 7,800.00 | 7,800.00 | 41,917 |
| Apr 16, 2024 | 7,905.00 | 7,960.00 | 7,801.00 | 7,801.00 | 7,801.00 | 49,255 |
| Apr 15, 2024 | 8,033.00 | 8,151.00 | 7,942.00 | 7,983.00 | 7,983.00 | 62,251 |
| Apr 14, 2024 | 7,998.00 | 8,069.00 | 7,779.00 | 8,033.00 | 8,033.00 | 32,511 |
| Apr 11, 2024 | 8,090.00 | 8,090.00 | 7,934.00 | 7,998.00 | 7,998.00 | 49,043 |
| Apr 10, 2024 | 8,200.00 | 8,225.00 | 8,053.00 | 8,090.00 | 8,090.00 | 45,543 |
| Apr 09, 2024 | 8,100.00 | 8,200.00 | 8,068.00 | 8,200.00 | 8,200.00 | 34,950 |
| Apr 08, 2024 | 8,180.00 | 8,322.00 | 8,107.00 | 8,175.00 | 8,175.00 | 70,070 |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 8,080.00 | 8,080.00 | 7,914.00 | 8,000.00 | 8,000.00 | 94,265 |
| Apr 03, 2024 | 8,145.00 | 8,157.00 | 7,965.00 | 8,080.00 | 8,080.00 | 64,403 |
| Apr 02, 2024 | 8,200.00 | 8,225.00 | 7,925.00 | 8,100.00 | 8,100.00 | 70,128 |
| Apr 01, 2024 | 8,160.00 | 8,267.00 | 8,034.00 | 8,200.00 | 8,200.00 | 49,986 |
| Mar 31, 2024 | 8,225.00 | 8,225.00 | 8,105.00 | 8,160.00 | 8,160.00 | 28,319 |
| Mar 28, 2024 | 8,225.00 | 8,225.00 | 7,976.00 | 8,106.00 | 8,106.00 | 55,917 |
| Mar 27, 2024 | 8,225.00 | 8,237.00 | 8,026.00 | 8,026.00 | 8,026.00 | 45,320 |
| Mar 26, 2024 | 8,090.00 | 8,233.00 | 8,011.00 | 8,180.00 | 8,180.00 | 54,621 |
| Mar 25, 2024 | 8,100.00 | 8,130.00 | 8,020.00 | 8,090.00 | 8,090.00 | 34,126 |
| Mar 21, 2024 | 8,080.00 | 8,294.00 | 8,080.00 | 8,128.00 | 8,128.00 | 71,299 |
| Mar 20, 2024 | 8,098.00 | 8,100.00 | 7,964.00 | 8,080.00 | 8,080.00 | 65,853 |
| Mar 20, 2024 | 127 Dividend | |||||
| Mar 19, 2024 | 8,000.00 | 8,300.00 | 7,941.00 | 8,128.00 | 8,001.00 | 83,305 |
| Mar 18, 2024 | 7,990.00 | 7,990.00 | 7,800.00 | 7,958.00 | 7,833.66 | 79,639 |
| Mar 17, 2024 | 7,857.00 | 7,990.00 | 7,857.00 | 7,920.00 | 7,796.25 | 21,044 |
| Mar 14, 2024 | 7,952.00 | 8,048.00 | 7,815.00 | 7,857.00 | 7,734.23 | 55,447 |
| Mar 13, 2024 | 7,833.00 | 7,949.00 | 7,724.00 | 7,890.00 | 7,766.72 | 71,812 |
| Mar 12, 2024 | 7,775.00 | 7,940.00 | 7,720.00 | 7,720.00 | 7,599.38 | 80,579 |
| Mar 11, 2024 | 7,600.00 | 7,810.00 | 7,597.00 | 7,774.00 | 7,652.53 | 152,193 |
| Mar 10, 2024 | 7,616.00 | 7,758.00 | 7,567.00 | 7,691.00 | 7,570.83 | 34,190 |
| Mar 07, 2024 | 7,643.00 | 7,643.00 | 7,555.00 | 7,616.00 | 7,497.00 | 48,540 |
| Mar 06, 2024 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 7,520.63 | - |
| Mar 05, 2024 | 7,517.00 | 7,669.00 | 7,501.00 | 7,640.00 | 7,520.63 | 44,230 |
| Mar 04, 2024 | 7,537.00 | 7,593.00 | 7,411.00 | 7,517.00 | 7,399.55 | 79,315 |
| Mar 03, 2024 | 7,502.00 | 7,649.00 | 7,502.00 | 7,539.00 | 7,421.20 | 24,243 |
| Feb 29, 2024 | 7,543.00 | 7,681.00 | 7,502.00 | 7,502.00 | 7,384.78 | 114,660 |
| Feb 28, 2024 | 7,700.00 | 7,735.00 | 7,551.00 | 7,589.00 | 7,470.42 | 46,237 |
| Feb 26, 2024 | 7,550.00 | 7,673.00 | 7,470.00 | 7,650.00 | 7,530.47 | 58,934 |
| Feb 25, 2024 | 7,614.00 | 7,694.00 | 7,526.00 | 7,676.00 | 7,556.06 | 41,540 |
| Feb 22, 2024 | 7,412.00 | 7,614.00 | 7,408.00 | 7,614.00 | 7,495.03 | 140,785 |
| Feb 21, 2024 | 7,130.00 | 7,449.00 | 7,093.00 | 7,449.00 | 7,332.61 | 221,282 |
| Feb 20, 2024 | 7,136.00 | 7,189.00 | 7,056.00 | 7,130.00 | 7,018.59 | 46,447 |
| Feb 19, 2024 | 7,002.00 | 7,145.00 | 6,950.00 | 7,136.00 | 7,024.50 | 380,080 |
| Feb 18, 2024 | 7,050.00 | 7,078.00 | 6,920.00 | 7,002.00 | 6,892.59 | 52,266 |
| Feb 15, 2024 | 6,981.00 | 7,068.00 | 6,887.00 | 7,050.00 | 6,939.84 | 62,034 |
| Feb 14, 2024 | 6,949.00 | 6,950.00 | 6,850.00 | 6,910.00 | 6,802.03 | 50,079 |
| Feb 13, 2024 | 6,912.00 | 7,084.00 | 6,855.00 | 6,949.00 | 6,840.42 | 101,226 |
| Feb 12, 2024 | 6,843.00 | 7,067.00 | 6,843.00 | 7,023.00 | 6,913.27 | 44,494 |
| Feb 11, 2024 | 7,000.00 | 7,000.00 | 6,800.00 | 6,843.00 | 6,736.08 | 37,643 |
| Feb 08, 2024 | 7,100.00 | 7,100.00 | 7,008.00 | 7,008.00 | 6,898.50 | 83,027 |
| Feb 07, 2024 | 7,095.00 | 7,139.00 | 7,016.00 | 7,100.00 | 6,989.06 | 49,895 |
| Feb 06, 2024 | 6,866.00 | 7,095.00 | 6,836.00 | 7,095.00 | 6,984.14 | 99,035 |
| Feb 05, 2024 | 6,922.00 | 6,949.00 | 6,860.00 | 6,866.00 | 6,758.72 | 77,488 |
| Feb 04, 2024 | 6,855.00 | 6,922.00 | 6,783.00 | 6,922.00 | 6,813.84 | 58,664 |
| Feb 01, 2024 | 6,890.00 | 6,987.00 | 6,850.00 | 6,855.00 | 6,747.89 | 376,663 |
| Jan 31, 2024 | 6,983.00 | 7,085.00 | 6,884.00 | 6,890.00 | 6,782.34 | 105,046 |
| Jan 30, 2024 | 7,120.00 | 7,120.00 | 6,972.00 | 6,983.00 | 6,873.89 | 59,900 |
| Jan 29, 2024 | 7,234.00 | 7,234.00 | 7,059.00 | 7,120.00 | 7,008.75 | 58,306 |
| Jan 28, 2024 | 7,190.00 | 7,260.00 | 7,118.00 | 7,173.00 | 7,060.92 | 57,339 |
| Jan 25, 2024 | 7,210.00 | 7,232.00 | 7,131.00 | 7,190.00 | 7,077.66 | 89,217 |
| Jan 24, 2024 | 7,151.00 | 7,244.00 | 7,151.00 | 7,210.00 | 7,097.34 | 60,761 |
| Jan 23, 2024 | 7,100.00 | 7,224.00 | 7,100.00 | 7,151.00 | 7,039.27 | 68,969 |
| Jan 22, 2024 | 7,133.00 | 7,216.00 | 7,050.00 | 7,190.00 | 7,077.66 | 61,369 |
| Jan 21, 2024 | 7,100.00 | 7,133.00 | 7,026.00 | 7,133.00 | 7,021.55 | 14,505 |
| Jan 18, 2024 | 6,884.00 | 7,100.00 | 6,864.00 | 7,100.00 | 6,989.06 | 65,302 |
| Jan 17, 2024 | 6,792.00 | 6,884.00 | 6,738.00 | 6,884.00 | 6,776.44 | 53,269 |
| Jan 16, 2024 | 7,003.00 | 7,003.00 | 6,790.00 | 6,792.00 | 6,685.88 | 53,617 |
| Jan 15, 2024 | 7,035.00 | 7,041.00 | 6,880.00 | 7,003.00 | 6,893.58 | 38,054 |
| Jan 14, 2024 | 6,866.00 | 7,090.00 | 6,866.00 | 7,000.00 | 6,890.63 | 21,554 |
| Jan 11, 2024 | 6,870.00 | 6,980.00 | 6,804.00 | 6,940.00 | 6,831.56 | 68,037 |
| Jan 10, 2024 | 6,902.00 | 6,980.00 | 6,826.00 | 6,848.00 | 6,741.00 | 34,253 |
| Jan 09, 2024 | 7,045.00 | 7,073.00 | 6,895.00 | 6,950.00 | 6,841.41 | 34,265 |
| Jan 08, 2024 | 7,129.00 | 7,130.00 | 6,891.00 | 6,988.00 | 6,878.81 | 82,030 |
| Jan 07, 2024 | 7,160.00 | 7,160.00 | 7,008.00 | 7,129.00 | 7,017.61 | 19,814 |
| Jan 04, 2024 | 6,941.00 | 7,206.00 | 6,932.00 | 7,160.00 | 7,048.13 | 49,075 |
| Jan 03, 2024 | 7,000.00 | 7,041.00 | 6,857.00 | 6,936.00 | 6,827.63 | 92,913 |
| Jan 02, 2024 | 7,230.00 | 7,241.00 | 7,055.00 | 7,058.00 | 6,947.72 | 93,573 |
| Jan 01, 2024 | 6,802.00 | 7,230.00 | 6,802.00 | 7,230.00 | 7,117.03 | 67,409 |
| Dec 31, 2023 | 6,820.00 | 6,900.00 | 6,644.00 | 6,799.00 | 6,692.77 | 147,841 |
| Dec 28, 2023 | 7,092.00 | 7,093.00 | 6,799.00 | 6,820.00 | 6,713.44 | 89,421 |
| Dec 27, 2023 | 6,912.00 | 7,021.00 | 6,900.00 | 6,985.00 | 6,875.86 | 39,983 |
| Dec 26, 2023 | 6,981.00 | 7,032.00 | 6,910.00 | 6,912.00 | 6,804.00 | 49,546 |
| Dec 25, 2023 | 6,980.00 | 7,045.00 | 6,946.00 | 7,045.00 | 6,934.92 | 43,587 |
| Dec 24, 2023 | 7,000.00 | 7,060.00 | 6,965.00 | 6,980.00 | 6,870.94 | 69,322 |
| Dec 21, 2023 | 7,100.00 | 7,100.00 | 6,923.00 | 7,074.00 | 6,963.47 | 55,757 |
| Dec 20, 2023 | 7,095.00 | 7,197.00 | 7,000.00 | 7,100.00 | 6,989.06 | 248,441 |
| Dec 19, 2023 | 7,000.00 | 7,181.00 | 6,997.00 | 7,095.00 | 6,984.14 | 38,029 |
| Dec 18, 2023 | 6,980.00 | 7,139.00 | 6,951.00 | 7,020.00 | 6,910.31 | 53,294 |
| Dec 17, 2023 | 7,118.00 | 7,199.00 | 6,980.00 | 6,980.00 | 6,870.94 | 39,083 |
| Dec 14, 2023 | 6,845.00 | 7,215.00 | 6,845.00 | 7,118.00 | 7,006.78 | 104,778 |
| Dec 13, 2023 | 6,740.00 | 6,803.00 | 6,700.00 | 6,800.00 | 6,693.75 | 54,473 |
| Dec 12, 2023 | 6,689.00 | 6,776.00 | 6,652.00 | 6,740.00 | 6,634.69 | 85,838 |
| Dec 11, 2023 | 6,750.00 | 6,777.00 | 6,634.00 | 6,689.00 | 6,584.48 | 148,619 |
| Dec 10, 2023 | 6,821.00 | 6,878.00 | 6,651.00 | 6,750.00 | 6,644.53 | 61,550 |
| Dec 07, 2023 | 6,727.00 | 6,830.00 | 6,727.00 | 6,819.00 | 6,712.45 | 259,686 |
| Dec 06, 2023 | 6,856.00 | 7,000.00 | 6,717.00 | 6,727.00 | 6,621.89 | 79,465 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.