Matrix

MTRX
🏛️ usa →
12.80
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.19 7.75 7.08 7.52 0.8M
2021-12-30 6.75 7.25 6.75 7.05 6.3M
2021-12-29 6.20 6.80 6.18 6.78 2.7M
2021-12-28 7.07 7.19 6.79 6.84 0.6M
2021-12-27 7.13 7.18 6.89 7.09 0.4M
2021-12-23 7.32 7.32 6.93 7.14 0.4M
2021-12-22 6.91 7.45 6.89 7.10 0.4M
2021-12-21 6.73 7.01 6.73 6.88 0.4M
2021-12-20 6.95 6.99 6.52 6.58 1.3M
2021-12-17 7.41 7.80 6.99 7.05 1.3M
2021-12-16 7.65 7.90 7.36 7.41 0.2M
2021-12-15 7.63 7.67 7.23 7.57 0.3M
2021-12-14 7.88 8.18 7.55 7.59 0.1M
2021-12-13 8.48 8.67 7.96 7.97 0.1M
2021-12-10 8.59 8.79 8.33 8.44 0.1M
2021-12-09 8.56 8.62 8.35 8.46 0.2M
2021-12-08 8.56 8.86 8.56 8.70 0.1M
2021-12-07 8.65 9.05 8.48 8.57 0.2M
2021-12-06 8.43 8.72 8.23 8.58 0.2M
2021-12-03 8.62 9.05 8.18 8.31 0.1M
2021-12-02 8.32 8.64 8.30 8.58 0.1M
2021-12-01 8.93 9.17 8.24 8.26 0.2M
2021-11-30 9.40 9.40 8.56 8.69 0.2M
2021-11-29 9.41 9.64 9.12 9.19 0.3M
2021-11-26 9.56 9.70 9.01 9.36 0.1M
2021-11-24 9.71 10.06 9.70 9.87 0.1M
2021-11-23 9.54 9.84 9.49 9.77 0.2M
2021-11-22 9.75 10.59 9.41 9.45 0.1M
2021-11-19 9.97 10.10 9.58 9.65 0.1M
2021-11-18 10.47 10.95 10.00 10.08 0.1M
2021-11-17 10.83 10.83 10.43 10.47 0.1M
2021-11-16 10.77 11.02 10.72 10.90 0.1M
2021-11-15 10.55 10.93 10.51 10.83 0.1M
2021-11-12 10.45 10.75 10.30 10.58 0.1M
2021-11-11 10.69 10.88 10.38 10.43 0.1M
2021-11-10 10.50 10.95 10.43 10.71 0.1M
2021-11-09 11.53 11.53 10.46 10.59 0.3M
2021-11-08 10.98 11.76 10.98 11.54 0.2M
2021-11-05 10.51 11.08 10.42 10.69 0.3M
2021-11-04 10.85 10.88 10.33 10.50 0.1M
2021-11-03 10.31 10.91 10.28 10.75 0.1M
2021-11-02 10.54 10.61 10.36 10.40 0.1M
2021-11-01 10.24 10.69 9.78 10.52 0.1M
2021-10-29 10.45 10.50 10.19 10.23 0.1M
2021-10-28 10.48 10.67 10.36 10.47 0.1M
2021-10-27 10.41 10.68 10.37 10.51 0.1M
2021-10-26 10.47 10.60 10.41 10.46 0.1M
2021-10-25 10.30 10.64 10.24 10.44 0.1M
2021-10-22 10.36 10.37 10.16 10.31 0.0M
2021-10-21 10.55 10.55 10.25 10.34 0.1M
2021-10-20 10.12 10.66 9.90 10.54 0.1M
2021-10-19 10.14 10.24 9.82 9.88 0.1M
2021-10-18 10.37 10.37 10.11 10.14 0.1M
2021-10-15 10.74 10.84 10.35 10.39 0.1M
2021-10-14 10.79 10.79 10.37 10.53 0.1M
2021-10-13 10.30 10.50 10.25 10.50 0.1M
2021-10-12 10.18 10.34 10.10 10.29 0.0M
2021-10-11 10.45 10.62 10.22 10.22 0.0M
2021-10-08 10.50 10.57 10.34 10.40 0.1M
2021-10-07 10.37 10.55 10.30 10.46 0.1M
2021-10-06 10.73 10.73 9.96 10.23 0.1M
2021-10-05 10.65 11.20 10.65 10.88 0.1M
2021-10-04 10.80 10.90 10.58 10.64 0.1M
2021-10-01 10.53 11.00 10.53 10.82 0.1M
2021-09-30 10.53 10.84 10.40 10.46 0.1M
2021-09-29 10.61 10.61 10.31 10.47 0.1M
2021-09-28 10.68 10.79 10.48 10.58 0.1M
2021-09-27 10.66 11.15 10.66 10.69 0.1M
2021-09-24 10.39 10.67 10.25 10.57 0.1M
2021-09-23 9.90 10.47 9.83 10.44 0.1M
2021-09-22 9.86 9.99 9.79 9.81 0.1M
2021-09-21 9.96 9.96 9.62 9.75 0.1M
2021-09-20 9.78 9.91 9.54 9.87 0.1M
2021-09-17 9.99 10.06 9.87 9.99 0.5M
2021-09-16 10.11 10.25 9.89 10.10 0.1M
2021-09-15 10.22 10.22 9.80 9.91 0.1M
2021-09-14 10.03 10.73 9.63 10.11 0.3M
2021-09-13 10.64 11.17 10.64 11.03 0.1M
2021-09-10 10.80 10.80 10.57 10.59 0.1M
2021-09-09 11.06 11.13 10.68 10.77 0.1M
2021-09-08 10.84 11.53 10.71 11.06 0.1M
2021-09-07 11.28 11.29 10.86 10.89 0.1M
2021-09-03 11.37 11.38 11.10 11.24 0.1M
2021-09-02 11.33 11.68 11.19 11.45 0.1M
2021-09-01 11.31 11.34 11.10 11.29 0.1M
2021-08-31 11.39 11.42 11.22 11.28 0.1M
2021-08-30 11.50 11.66 11.24 11.35 0.1M
2021-08-27 10.81 11.39 10.81 11.33 0.1M
2021-08-26 11.07 11.07 10.75 10.75 0.0M
2021-08-25 11.01 11.19 10.99 11.07 0.1M
2021-08-24 10.84 11.02 10.53 10.98 0.0M
2021-08-23 11.01 11.01 10.64 10.80 0.0M
2021-08-20 10.38 10.75 10.33 10.62 0.1M
2021-08-19 10.48 10.50 10.26 10.46 0.1M
2021-08-18 10.55 10.81 10.45 10.52 0.1M
2021-08-17 11.12 11.13 10.35 10.50 0.1M
2021-08-16 10.97 11.27 10.82 11.21 0.1M
2021-08-13 11.76 11.76 10.97 10.98 0.1M
2021-08-12 11.45 11.54 11.26 11.50 0.1M
2021-08-11 11.34 11.48 11.11 11.40 0.1M
2021-08-10 10.66 11.50 10.66 11.25 0.1M
2021-08-09 10.83 10.83 10.49 10.58 0.1M
2021-08-06 11.03 11.14 10.80 10.81 0.1M
2021-08-05 10.80 11.16 10.68 10.91 0.1M
2021-08-04 10.56 10.65 10.47 10.64 0.1M
2021-08-03 10.70 10.98 10.55 10.69 0.1M
2021-08-02 10.81 11.27 10.69 10.71 0.1M
2021-07-30 10.84 11.00 10.78 10.91 0.1M
2021-07-29 10.80 11.02 10.68 10.92 0.1M
2021-07-28 10.70 10.96 10.60 10.75 0.1M
2021-07-27 10.54 10.73 10.53 10.66 0.1M
2021-07-26 10.95 11.04 10.59 10.63 0.1M
2021-07-23 10.60 10.99 10.55 10.92 0.1M
2021-07-22 10.65 10.86 10.50 10.60 0.2M
2021-07-21 10.94 11.34 10.51 10.60 0.1M
2021-07-20 10.54 11.15 10.52 10.87 0.1M
2021-07-19 10.32 10.57 10.01 10.54 0.2M
2021-07-16 10.78 10.78 10.50 10.58 0.1M
2021-07-15 10.61 10.80 10.47 10.66 0.1M
2021-07-14 10.88 11.05 10.62 10.69 0.1M
2021-07-13 11.37 11.67 10.81 10.85 0.1M
2021-07-12 10.91 11.14 10.74 11.05 0.1M
2021-07-09 10.72 11.09 10.63 10.99 0.1M
2021-07-08 10.59 10.73 10.30 10.56 0.1M
2021-07-07 10.45 10.59 10.40 10.53 0.3M
2021-07-06 10.50 10.63 10.46 10.51 0.2M
2021-07-02 10.53 10.69 10.44 10.54 0.1M
2021-07-01 10.59 10.59 10.47 10.56 0.1M
2021-06-30 10.21 10.84 10.16 10.50 0.1M
2021-06-29 10.60 10.63 10.22 10.25 0.1M
2021-06-28 10.25 10.63 10.00 10.52 0.2M
2021-06-25 10.95 10.95 10.20 10.30 0.4M
2021-06-24 10.33 10.63 10.14 10.59 0.1M
2021-06-23 10.32 10.52 10.19 10.31 0.2M
2021-06-22 10.30 10.40 9.79 10.18 0.2M
2021-06-21 11.06 11.06 10.22 10.30 0.2M
2021-06-18 11.28 11.30 10.70 10.77 0.4M
2021-06-17 11.45 11.55 11.33 11.47 0.2M
2021-06-16 11.20 11.48 11.20 11.43 0.3M
2021-06-15 11.13 11.37 11.11 11.35 0.2M
2021-06-14 10.90 11.07 10.79 11.06 0.3M
2021-06-11 10.85 10.97 10.62 10.65 0.1M
2021-06-10 11.17 11.19 10.76 10.77 0.1M
2021-06-09 11.02 11.07 10.84 11.05 0.2M
2021-06-08 11.41 11.41 10.82 10.96 0.1M
2021-06-07 11.20 11.33 10.90 10.96 0.2M
2021-06-04 11.35 11.49 11.09 11.13 0.1M
2021-06-03 11.12 11.35 11.01 11.31 0.1M
2021-06-02 11.14 11.14 10.94 11.14 0.2M
2021-06-01 11.04 11.22 10.94 11.09 0.2M
2021-05-28 10.84 11.07 10.84 10.90 0.3M
2021-05-27 10.64 11.02 10.61 10.81 0.3M
2021-05-26 10.79 10.81 10.31 10.57 0.2M
2021-05-25 11.25 11.35 10.69 10.70 0.1M
2021-05-24 11.42 11.59 10.96 11.23 0.2M
2021-05-21 11.52 11.71 11.14 11.18 0.1M
2021-05-20 11.67 11.67 11.23 11.37 0.2M
2021-05-19 11.81 11.84 11.50 11.72 0.1M
2021-05-18 12.02 12.27 11.90 12.05 0.1M
2021-05-17 12.33 12.40 11.94 12.09 0.1M
2021-05-14 12.69 12.78 12.28 12.44 0.2M
2021-05-13 12.35 12.83 12.22 12.60 0.2M
2021-05-12 12.67 12.93 12.19 12.32 0.3M
2021-05-11 12.80 12.80 11.64 12.73 0.3M
2021-05-10 13.93 14.05 13.29 13.34 0.1M
2021-05-07 13.87 14.00 13.71 13.86 0.2M
2021-05-06 13.50 13.80 13.44 13.79 0.1M
2021-05-05 13.50 13.57 13.23 13.52 0.1M
2021-05-04 13.66 13.66 13.25 13.42 0.1M
2021-05-03 13.35 13.98 13.32 13.68 0.2M
2021-04-30 13.21 13.49 13.16 13.21 0.1M
2021-04-29 13.40 13.45 13.13 13.35 0.1M
2021-04-28 13.13 13.35 13.08 13.29 0.1M
2021-04-27 13.02 13.13 12.91 13.10 0.1M
2021-04-26 13.11 13.17 12.89 13.04 0.1M
2021-04-23 12.62 13.01 12.60 12.85 0.2M
2021-04-22 12.60 12.91 12.34 12.60 0.1M
2021-04-21 12.29 12.55 12.29 12.51 0.1M
2021-04-20 12.82 12.88 12.20 12.36 0.1M
2021-04-19 13.04 13.04 12.80 12.94 0.1M
2021-04-16 13.40 13.40 13.01 13.13 0.1M
2021-04-15 13.39 13.66 13.22 13.28 0.1M
2021-04-14 13.43 13.80 13.36 13.60 0.1M
2021-04-13 13.35 13.41 13.04 13.36 0.3M
2021-04-12 13.39 13.50 13.18 13.41 0.1M
2021-04-09 13.41 13.48 13.22 13.40 0.1M
2021-04-08 13.48 13.68 13.16 13.40 0.1M
2021-04-07 13.34 13.87 12.95 13.66 0.1M
2021-04-06 13.77 14.09 13.71 13.76 0.1M
2021-04-05 13.79 14.15 13.68 13.83 0.1M
2021-04-01 13.21 14.09 12.96 13.70 0.2M
2021-03-31 13.06 13.51 13.02 13.11 0.2M
2021-03-30 12.72 13.18 12.36 13.12 0.1M
2021-03-29 13.11 13.42 12.70 12.77 0.2M
2021-03-26 12.97 13.31 12.73 13.25 0.1M
2021-03-25 12.40 12.85 12.09 12.73 0.2M
2021-03-24 12.56 13.15 12.38 12.57 0.1M
2021-03-23 12.84 13.00 12.29 12.33 0.2M
2021-03-22 13.61 13.65 13.10 13.12 0.1M
2021-03-19 13.50 13.81 13.05 13.57 0.6M
2021-03-18 14.06 14.22 13.42 13.50 0.3M
2021-03-17 14.25 14.72 14.03 14.08 0.1M
2021-03-16 15.34 15.34 14.29 14.33 0.2M
2021-03-15 15.72 15.72 15.23 15.45 0.1M
2021-03-12 15.89 16.23 15.57 15.69 0.2M
2021-03-11 15.87 16.32 15.55 15.75 0.2M
2021-03-10 15.19 15.90 15.10 15.72 0.2M
2021-03-09 14.84 15.36 14.67 15.21 0.2M
2021-03-08 14.64 15.00 14.56 14.96 0.2M
2021-03-05 14.42 14.63 13.92 14.40 0.3M
2021-03-04 14.29 14.45 13.66 14.01 0.2M
2021-03-03 13.71 14.42 13.71 14.19 0.1M
2021-03-02 14.10 14.48 13.82 13.83 0.1M
2021-03-01 13.94 14.46 13.94 14.32 0.2M
2021-02-26 13.66 13.71 13.03 13.57 0.2M
2021-02-25 13.95 14.13 13.66 13.71 0.2M
2021-02-24 13.69 14.11 13.51 14.00 0.2M
2021-02-23 13.54 13.78 13.07 13.72 0.2M
2021-02-22 13.01 13.66 13.01 13.61 0.1M
2021-02-19 12.88 13.23 12.85 13.06 0.1M
2021-02-18 12.71 12.91 12.53 12.80 0.1M
2021-02-17 12.93 13.17 12.71 13.03 0.2M
2021-02-16 12.98 13.15 12.77 13.04 0.2M
2021-02-12 12.89 13.01 12.55 12.96 0.2M
2021-02-11 13.06 13.23 12.52 13.05 0.2M
2021-02-10 12.90 13.41 12.72 13.04 0.2M
2021-02-09 13.15 13.21 12.30 12.61 0.4M
2021-02-08 13.07 13.38 13.04 13.33 0.2M
2021-02-05 12.90 12.98 12.40 12.81 0.1M
2021-02-04 12.85 12.88 12.43 12.77 0.1M
2021-02-03 12.82 12.89 12.31 12.76 0.1M
2021-02-02 12.81 12.81 12.23 12.54 0.1M
2021-02-01 11.90 12.50 11.76 12.42 0.2M
2021-01-29 12.46 12.70 11.72 11.79 0.3M
2021-01-28 12.81 12.98 12.24 12.51 0.3M
2021-01-27 12.86 13.27 12.39 12.43 0.3M
2021-01-26 13.60 13.82 13.07 13.25 0.2M
2021-01-25 13.54 13.54 12.85 13.45 0.2M
2021-01-22 13.01 13.67 13.00 13.58 0.2M
2021-01-21 13.89 13.89 13.12 13.26 0.2M
2021-01-20 13.86 13.98 13.66 13.90 0.3M
2021-01-19 14.05 14.19 13.60 13.87 0.2M
2021-01-15 14.67 14.76 13.70 13.85 0.4M
2021-01-14 15.24 15.32 14.50 14.94 0.7M
2021-01-13 14.95 15.50 14.15 15.36 1.3M
2021-01-12 11.74 12.31 11.70 12.23 0.4M
2021-01-11 11.42 11.78 11.21 11.60 0.2M
2021-01-08 12.12 12.13 11.26 11.54 0.3M
2021-01-07 12.10 12.16 11.69 12.00 0.2M
2021-01-06 11.31 12.26 11.24 11.92 0.3M
2021-01-05 10.76 11.45 10.76 11.04 0.3M
2021-01-04 11.01 11.37 10.66 10.70 0.3M