Matrix IT Ltd. MTRX
TASE · Israel · Technology Services
ILA 10,210.00+10.00 (+0.10%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 10,210.00 | +0.10% | ILA 10,150.00 | ILA 10,320.00 | ILA 10,110.00 | 49.13K |
| 2026-09-30 | ILA 10,200.00 | +1.80% | ILA 10,020.00 | ILA 10,330.00 | ILA 10,010.00 | 136.01K |
| 2026-09-29 | ILA 10,020.00 | 0.00% | ILA 10,020.00 | ILA 10,240.00 | ILA 9,978.00 | 78.22K |
| 2026-09-28 | ILA 10,020.00 | -1.09% | ILA 10,080.00 | ILA 10,130.00 | ILA 9,875.00 | 69.50K |
| 2026-09-25 | ILA 10,130.00 | 0.00% | ILA 10,130.00 | ILA 10,130.00 | ILA 10,130.00 | 0 |
| 2026-09-24 | ILA 10,130.00 | -1.55% | ILA 10,350.00 | ILA 10,350.00 | ILA 9,966.00 | 154.75K |
| 2026-09-23 | ILA 10,290.00 | -1.44% | ILA 10,400.00 | ILA 10,430.00 | ILA 10,160.00 | 156.81K |
| 2026-09-22 | ILA 10,440.00 | +1.75% | ILA 10,460.00 | ILA 10,570.00 | ILA 10,160.00 | 144.71K |
| 2026-09-21 | ILA 10,260.00 | 0.00% | ILA 10,260.00 | ILA 10,260.00 | ILA 10,260.00 | 0 |
| 2026-09-18 | ILA 10,260.00 | 0.00% | ILA 10,260.00 | ILA 10,260.00 | ILA 10,260.00 | 0 |
| 2026-09-17 | ILA 10,260.00 | -0.29% | ILA 10,190.00 | ILA 10,500.00 | ILA 10,090.00 | 138.49K |
| 2026-09-16 | ILA 10,290.00 | -0.87% | ILA 10,380.00 | ILA 10,520.00 | ILA 10,270.00 | 99.96K |
| 2026-09-15 | ILA 10,380.00 | -1.14% | ILA 10,500.00 | ILA 10,510.00 | ILA 10,270.00 | 53.76K |
| 2026-09-14 | ILA 10,500.00 | -1.22% | ILA 10,630.00 | ILA 10,800.00 | ILA 10,380.00 | 82.95K |
| 2026-09-11 | ILA 10,630.00 | 0.00% | ILA 10,630.00 | ILA 10,630.00 | ILA 10,630.00 | 0 |
| 2026-09-10 | ILA 10,630.00 | +0.47% | ILA 10,480.00 | ILA 10,910.00 | ILA 10,480.00 | 134.16K |
| 2026-09-09 | ILA 10,580.00 | -2.31% | ILA 10,800.00 | ILA 11,020.00 | ILA 10,580.00 | 228.48K |
| 2026-09-08 | ILA 10,830.00 | -2.17% | ILA 11,070.00 | ILA 11,080.00 | ILA 10,830.00 | 244.72K |
| 2026-09-07 | ILA 11,070.00 | +0.18% | ILA 11,050.00 | ILA 11,150.00 | ILA 10,770.00 | 117.93K |
| 2026-09-04 | ILA 11,050.00 | +1.10% | ILA 10,770.00 | ILA 11,140.00 | ILA 10,770.00 | 128.99K |
| 2026-09-03 | ILA 10,930.00 | 0.00% | ILA 10,930.00 | ILA 11,100.00 | ILA 10,350.00 | 218.37K |
| 2026-09-02 | ILA 10,930.00 | -2.06% | ILA 11,160.00 | ILA 11,380.00 | ILA 10,780.00 | 176.86K |
| 2026-09-01 | ILA 11,160.00 | +1.27% | ILA 11,000.00 | ILA 11,360.00 | ILA 10,890.00 | 378.06K |
| 2026-08-31 | ILA 11,020.00 | +0.18% | ILA 11,050.00 | ILA 11,230.00 | ILA 10,930.00 | 246.15K |
| 2026-08-28 | ILA 11,000.00 | +3.00% | ILA 10,500.00 | ILA 11,030.00 | ILA 10,430.00 | 168.41K |
| 2026-08-27 | ILA 10,680.00 | +6.89% | ILA 10,040.00 | ILA 10,700.00 | ILA 10,040.00 | 291.50K |
| 2026-08-26 | ILA 9,992.00 | +2.59% | ILA 9,740.00 | ILA 10,220.00 | ILA 9,697.00 | 372.24K |
| 2026-08-25 | ILA 9,740.00 | +4.92% | ILA 9,283.00 | ILA 9,817.00 | ILA 9,220.00 | 254.34K |
| 2026-08-24 | ILA 9,283.00 | -2.44% | ILA 9,515.00 | ILA 9,558.00 | ILA 9,280.00 | 161.91K |
| 2026-08-21 | ILA 9,515.00 | -1.91% | ILA 9,771.00 | ILA 9,771.00 | ILA 9,483.00 | 61.01K |
| 2026-08-20 | ILA 9,700.00 | +0.15% | ILA 9,672.00 | ILA 9,825.00 | ILA 9,610.00 | 123.04K |
| 2026-08-19 | ILA 9,685.00 | +1.48% | ILA 9,544.00 | ILA 9,725.00 | ILA 9,345.00 | 212.71K |
| 2026-08-18 | ILA 9,544.00 | +11.30% | ILA 8,800.00 | ILA 9,708.00 | ILA 8,800.00 | 348.43K |
| 2026-08-17 | ILA 8,575.00 | -0.49% | ILA 8,630.00 | ILA 8,797.00 | ILA 8,575.00 | 329.18K |
| 2026-08-14 | ILA 8,617.00 | -2.48% | ILA 8,837.00 | ILA 8,950.00 | ILA 8,567.00 | 133.34K |
| 2026-08-13 | ILA 8,836.00 | +3.41% | ILA 8,633.00 | ILA 8,884.00 | ILA 8,496.00 | 45.53K |
| 2026-08-12 | ILA 8,545.00 | -1.57% | ILA 8,681.00 | ILA 8,722.00 | ILA 8,442.00 | 101.11K |
| 2026-08-11 | ILA 8,681.00 | -2.35% | ILA 8,890.00 | ILA 8,999.00 | ILA 8,681.00 | 72.76K |
| 2026-08-10 | ILA 8,890.00 | +1.02% | ILA 8,800.00 | ILA 9,074.00 | ILA 8,712.00 | 381.66K |
| 2026-08-07 | ILA 8,800.00 | -0.77% | ILA 8,868.00 | ILA 9,041.00 | ILA 8,665.00 | 307.48K |
| 2026-08-06 | ILA 8,868.00 | 0.00% | ILA 8,868.00 | ILA 9,047.00 | ILA 8,749.00 | 723.01K |
| 2026-08-05 | ILA 8,868.00 | -1.23% | ILA 9,000.00 | ILA 9,098.00 | ILA 8,868.00 | 118.89K |
| 2026-08-04 | ILA 8,978.00 | +0.07% | ILA 9,000.00 | ILA 9,047.00 | ILA 8,792.00 | 397.00K |
| 2026-08-03 | ILA 8,972.00 | +3.72% | ILA 8,685.00 | ILA 8,972.00 | ILA 8,553.00 | 173.41K |
| 2026-07-31 | ILA 8,650.00 | +1.65% | ILA 8,619.00 | ILA 8,715.00 | ILA 8,529.00 | 63.59K |
| 2026-07-30 | ILA 8,510.00 | -3.45% | ILA 8,852.00 | ILA 8,858.00 | ILA 8,406.00 | 136.12K |
| 2026-07-29 | ILA 8,814.00 | -0.99% | ILA 8,999.00 | ILA 9,021.00 | ILA 8,597.00 | 179.79K |
| 2026-07-28 | ILA 8,902.00 | +2.91% | ILA 8,725.00 | ILA 8,937.00 | ILA 8,634.00 | 548.77K |
| 2026-07-27 | ILA 8,650.00 | +2.37% | ILA 8,492.00 | ILA 8,775.00 | ILA 8,492.00 | 316.87K |
| 2026-07-24 | ILA 8,450.00 | -2.96% | ILA 8,465.00 | ILA 8,575.00 | ILA 8,401.00 | 159.48K |
| 2026-07-22 | ILA 8,708.00 | -1.50% | ILA 8,800.00 | ILA 8,883.00 | ILA 8,590.00 | 118.74K |
| 2026-07-21 | ILA 8,841.00 | +2.08% | ILA 8,661.00 | ILA 8,953.00 | ILA 8,607.00 | 166.18K |
| 2026-07-20 | ILA 8,661.00 | +1.63% | ILA 8,522.00 | ILA 8,777.00 | ILA 8,450.00 | 113.89K |
| 2026-07-17 | ILA 8,522.00 | +0.66% | ILA 8,300.00 | ILA 8,551.00 | ILA 8,300.00 | 83.18K |
| 2026-07-16 | ILA 8,466.00 | -1.97% | ILA 8,540.00 | ILA 8,640.00 | ILA 8,313.00 | 175.12K |
| 2026-07-15 | ILA 8,636.00 | +2.66% | ILA 8,400.00 | ILA 8,636.00 | ILA 8,346.00 | 190.11K |
| 2026-07-14 | ILA 8,412.00 | -0.92% | ILA 8,451.00 | ILA 8,537.00 | ILA 8,250.00 | 204.66K |
| 2026-07-13 | ILA 8,490.00 | 0.00% | ILA 8,477.00 | ILA 8,540.00 | ILA 8,318.00 | 164.87K |
| 2026-07-10 | ILA 8,490.00 | 0.00% | ILA 8,436.00 | ILA 8,578.00 | ILA 8,348.00 | 191.88K |
| 2026-07-09 | ILA 8,490.00 | 0.00% | ILA 8,490.00 | ILA 8,593.00 | ILA 8,240.00 | 240.45K |
| 2026-07-08 | ILA 8,490.00 | -1.32% | ILA 8,604.00 | ILA 8,604.00 | ILA 8,255.00 | 166.10K |
| 2026-07-07 | ILA 8,604.00 | -1.00% | ILA 8,691.00 | ILA 8,709.00 | ILA 8,409.00 | 229.26K |
| 2026-07-06 | ILA 8,691.00 | -1.95% | ILA 8,864.00 | ILA 8,876.00 | ILA 8,604.00 | 447.14K |
| 2026-07-03 | ILA 8,864.00 | +4.43% | ILA 8,488.00 | ILA 8,864.00 | ILA 8,250.00 | 110.94K |
| 2026-07-02 | ILA 8,488.00 | +3.99% | ILA 8,097.00 | ILA 8,572.00 | ILA 8,006.00 | 453.31K |
| 2026-07-01 | ILA 8,162.00 | +7.99% | ILA 7,558.00 | ILA 8,162.00 | ILA 7,557.00 | 362.73K |
| 2026-06-30 | ILA 7,558.00 | +2.96% | ILA 7,341.00 | ILA 7,639.00 | ILA 7,277.00 | 246.35K |
| 2026-06-29 | ILA 7,341.00 | +1.45% | ILA 7,461.00 | ILA 7,742.00 | ILA 7,276.00 | 233.15K |
| 2026-06-26 | ILA 7,236.00 | 0.00% | ILA 7,236.00 | ILA 7,236.00 | ILA 7,236.00 | 0 |
| 2026-06-25 | ILA 7,236.00 | -1.91% | ILA 7,282.00 | ILA 7,520.00 | ILA 7,194.00 | 284.26K |
| 2026-06-24 | ILA 7,377.00 | -1.95% | ILA 7,524.00 | ILA 7,569.00 | ILA 7,337.00 | 214.79K |
| 2026-06-23 | ILA 7,524.00 | +0.95% | ILA 7,341.00 | ILA 7,533.00 | ILA 7,183.00 | 138.84K |
| 2026-06-22 | ILA 7,453.00 | -3.78% | ILA 7,647.00 | ILA 7,712.00 | ILA 7,422.00 | 151.89K |
| 2026-06-19 | ILA 7,746.00 | -2.46% | ILA 7,941.00 | ILA 7,976.00 | ILA 7,729.00 | 163.83K |
| 2026-06-18 | ILA 7,941.00 | -1.65% | ILA 8,119.00 | ILA 8,119.00 | ILA 7,848.00 | 402.95K |
| 2026-06-17 | ILA 8,074.00 | -0.64% | ILA 8,126.00 | ILA 8,205.00 | ILA 7,794.00 | 157.16K |
| 2026-06-16 | ILA 8,126.00 | -2.41% | ILA 8,340.00 | ILA 8,382.00 | ILA 8,033.00 | 120.45K |
| 2026-06-15 | ILA 8,327.00 | +0.30% | ILA 8,406.00 | ILA 8,600.00 | ILA 8,228.00 | 178.68K |
| 2026-06-12 | ILA 8,302.00 | +0.63% | ILA 8,258.00 | ILA 8,500.00 | ILA 8,184.00 | 125.40K |
| 2026-06-11 | ILA 8,250.00 | -1.26% | ILA 8,355.00 | ILA 8,481.00 | ILA 8,239.00 | 282.02K |
| 2026-06-10 | ILA 8,355.00 | -3.07% | ILA 8,576.00 | ILA 8,699.00 | ILA 8,124.00 | 233.97K |
| 2026-06-09 | ILA 8,620.00 | -2.98% | ILA 8,885.00 | ILA 9,091.00 | ILA 8,565.00 | 98.19K |
| 2026-06-08 | ILA 8,885.00 | -1.71% | ILA 8,800.00 | ILA 9,119.00 | ILA 8,550.00 | 189.00K |
| 2026-06-05 | ILA 9,040.00 | -0.04% | ILA 9,044.00 | ILA 9,250.00 | ILA 8,860.00 | 223.57K |
| 2026-06-04 | ILA 9,044.00 | -1.35% | ILA 9,120.00 | ILA 9,190.00 | ILA 8,828.00 | 480.23K |
| 2026-06-03 | ILA 9,168.00 | +0.20% | ILA 9,125.00 | ILA 9,396.00 | ILA 8,983.00 | 171.39K |
| 2026-06-02 | ILA 9,150.00 | +6.33% | ILA 8,605.00 | ILA 9,290.00 | ILA 8,605.00 | 378.51K |
| 2026-06-01 | ILA 8,605.00 | -3.27% | ILA 8,895.00 | ILA 9,015.00 | ILA 8,605.00 | 111.28K |
| 2026-05-29 | ILA 8,896.00 | -0.38% | ILA 9,009.00 | ILA 9,171.00 | ILA 8,781.00 | 258.15K |
| 2026-05-28 | ILA 8,930.00 | +0.93% | ILA 8,800.00 | ILA 9,113.00 | ILA 8,780.00 | 345.01K |