Matrix IT Ltd. (TLV:MTRX)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14,300.00 | 14,470.00 | 14,180.00 | 14,470.00 | 14,470.00 | 0.91% | 88,779 |
| Dec 3, 2025 | 14,350.00 | 14,490.00 | 14,140.00 | 14,340.00 | 14,340.00 | -0.07% | 99,556 |
| Dec 2, 2025 | 14,140.00 | 14,430.00 | 14,050.00 | 14,350.00 | 14,350.00 | 1.49% | 91,521 |
| Dec 1, 2025 | 14,000.00 | 14,140.00 | 13,690.00 | 14,140.00 | 14,140.00 | 1.00% | 317,322 |
| Nov 30, 2025 | 13,680.00 | 14,200.00 | 13,600.00 | 14,000.00 | 14,000.00 | 2.34% | 60,728 |
| Nov 27, 2025 | 13,580.00 | 13,890.00 | 13,350.00 | 13,680.00 | 13,680.00 | 1.03% | 43,386 |
| Nov 26, 2025 | 13,370.00 | 13,620.00 | 13,200.00 | 13,540.00 | 13,540.00 | 1.27% | 47,909 |
| Nov 25, 2025 | 13,600.00 | 13,620.00 | 13,220.00 | 13,370.00 | 13,370.00 | -1.62% | 58,514 |
| Nov 24, 2025 | 13,310.00 | 13,590.00 | 13,300.00 | 13,590.00 | 13,590.00 | 2.95% | 94,557 |
| Nov 23, 2025 | 13,330.00 | 13,330.00 | 13,100.00 | 13,200.00 | 13,200.00 | -0.98% | 30,486 |
| Nov 20, 2025 | 13,500.00 | 13,530.00 | 13,060.00 | 13,330.00 | 13,330.00 | -1.26% | 95,229 |
| Nov 19, 2025 | 13,350.00 | 13,690.00 | 13,270.00 | 13,500.00 | 13,500.00 | 0.22% | 150,847 |
| Nov 18, 2025 | 13,610.00 | 13,750.00 | 13,410.00 | 13,470.00 | 13,470.00 | -2.39% | 118,756 |
| Nov 17, 2025 | 13,790.00 | 13,840.00 | 13,570.00 | 13,800.00 | 13,800.00 | 0.07% | 67,151 |
| Nov 16, 2025 | 13,380.00 | 13,790.00 | 13,310.00 | 13,790.00 | 13,790.00 | 1.03% | 20,113 |
| Nov 13, 2025 | 13,750.00 | 13,800.00 | 13,360.00 | 13,650.00 | 13,650.00 | 0.29% | 117,798 |
| Nov 12, 2025 | 12,840.00 | 13,730.00 | 12,830.00 | 13,610.00 | 13,610.00 | 9.49% | 238,689 |
| Nov 11, 2025 | 12,500.00 | 12,630.00 | 12,360.00 | 12,430.00 | 12,430.00 | -0.56% | 41,508 |
| Nov 10, 2025 | 12,300.00 | 12,570.00 | 11,720.00 | 12,500.00 | 12,500.00 | 2.46% | 59,587 |
| Nov 9, 2025 | 12,190.00 | 12,390.00 | 12,190.00 | 12,200.00 | 12,200.00 | 0.08% | 29,215 |
| Nov 6, 2025 | 12,370.00 | 12,440.00 | 12,090.00 | 12,190.00 | 12,190.00 | -1.46% | 305,733 |
| Nov 5, 2025 | 12,310.00 | 12,400.00 | 12,000.00 | 12,370.00 | 12,370.00 | 0.49% | 53,940 |
| Nov 4, 2025 | 12,500.00 | 12,500.00 | 12,060.00 | 12,310.00 | 12,310.00 | -1.52% | 66,630 |
| Nov 3, 2025 | 12,330.00 | 12,590.00 | 12,210.00 | 12,500.00 | 12,500.00 | 0.97% | 73,444 |
| Nov 2, 2025 | 12,040.00 | 12,390.00 | 11,930.00 | 12,380.00 | 12,380.00 | 2.82% | 27,028 |
| Oct 30, 2025 | 12,200.00 | 12,390.00 | 11,940.00 | 12,040.00 | 12,040.00 | -1.39% | 60,174 |
| Oct 29, 2025 | 11,910.00 | 12,220.00 | 11,910.00 | 12,210.00 | 12,210.00 | 2.52% | 129,360 |
| Oct 28, 2025 | 12,010.00 | 12,070.00 | 11,820.00 | 11,910.00 | 11,910.00 | -0.83% | 47,185 |
| Oct 27, 2025 | 12,270.00 | 12,330.00 | 11,950.00 | 12,010.00 | 12,010.00 | -1.64% | 51,036 |
| Oct 26, 2025 | 12,050.00 | 12,260.00 | 11,960.00 | 12,210.00 | 12,210.00 | 1.50% | 21,661 |
| Oct 23, 2025 | 11,950.00 | 12,030.00 | 11,710.00 | 12,030.00 | 12,030.00 | 1.95% | 89,237 |
| Oct 22, 2025 | 11,900.00 | 11,930.00 | 11,630.00 | 11,800.00 | 11,800.00 | - | 187,060 |
| Oct 21, 2025 | 11,720.00 | 11,820.00 | 11,600.00 | 11,800.00 | 11,800.00 | 0.68% | 91,670 |
| Oct 20, 2025 | 11,960.00 | 12,070.00 | 11,720.00 | 11,720.00 | 11,720.00 | -0.85% | 94,124 |
| Oct 19, 2025 | 12,360.00 | 12,360.00 | 11,750.00 | 11,820.00 | 11,820.00 | -4.37% | 37,775 |
| Oct 16, 2025 | 12,160.00 | 12,610.00 | 11,950.00 | 12,360.00 | 12,360.00 | 1.64% | 181,438 |
| Oct 15, 2025 | 12,900.00 | 12,990.00 | 12,160.00 | 12,160.00 | 12,160.00 | -5.30% | 126,337 |
| Oct 12, 2025 | 12,480.00 | 12,840.00 | 12,140.00 | 12,840.00 | 12,840.00 | 2.15% | 32,393 |
| Oct 9, 2025 | 12,000.00 | 12,620.00 | 11,950.00 | 12,570.00 | 12,570.00 | 5.90% | 86,095 |
| Oct 8, 2025 | 11,960.00 | 11,960.00 | 11,670.00 | 11,870.00 | 11,870.00 | -0.75% | 48,925 |
| Oct 5, 2025 | 11,920.00 | 12,200.00 | 11,400.00 | 11,960.00 | 11,960.00 | 2.66% | 47,255 |
| Sep 30, 2025 | 11,340.00 | 11,650.00 | 11,340.00 | 11,650.00 | 11,650.00 | 2.55% | 72,033 |
| Sep 29, 2025 | 11,590.00 | 11,720.00 | 11,210.00 | 11,360.00 | 11,275.00 | -1.47% | 106,820 |
| Sep 28, 2025 | 11,110.00 | 11,610.00 | 11,110.00 | 11,530.00 | 11,443.73 | 3.13% | 28,242 |
| Sep 25, 2025 | 11,500.00 | 11,560.00 | 11,110.00 | 11,180.00 | 11,096.35 | -1.50% | 104,295 |
| Sep 21, 2025 | 11,770.00 | 11,770.00 | 11,150.00 | 11,350.00 | 11,265.07 | -3.57% | 39,588 |
| Sep 18, 2025 | 11,500.00 | 11,790.00 | 11,450.00 | 11,770.00 | 11,681.93 | 2.44% | 120,558 |
| Sep 17, 2025 | 11,680.00 | 11,940.00 | 11,410.00 | 11,490.00 | 11,404.03 | -2.38% | 219,420 |
| Sep 16, 2025 | 11,700.00 | 12,040.00 | 11,470.00 | 11,770.00 | 11,681.93 | -0.68% | 107,962 |
| Sep 15, 2025 | 11,940.00 | 12,170.00 | 11,640.00 | 11,850.00 | 11,761.33 | -0.75% | 36,538 |