Matrix Service Company (MTRX)
NASDAQ: MTRX · Real-Time Price · USD
12.47
+0.25 (2.05%)
Mar 14, 2025, 10:00 AM EDT - Market open
Matrix Service Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 12.55 | 12.79 | 12.01 | 12.22 | 12.22 | -2.71% | 209,755 |
| Mar 12, 2025 | 12.46 | 12.74 | 12.28 | 12.56 | 12.56 | 2.45% | 219,740 |
| Mar 11, 2025 | 11.80 | 12.29 | 11.53 | 12.26 | 12.26 | 4.34% | 362,798 |
| Mar 10, 2025 | 11.56 | 11.84 | 11.35 | 11.75 | 11.75 | -0.25% | 254,820 |
| Mar 7, 2025 | 11.98 | 12.11 | 11.63 | 11.78 | 11.78 | -2.00% | 199,061 |
| Mar 6, 2025 | 12.15 | 12.27 | 11.64 | 12.02 | 12.02 | -0.25% | 235,394 |
| Mar 5, 2025 | 11.86 | 12.07 | 11.65 | 12.05 | 12.05 | 1.60% | 202,479 |
| Mar 4, 2025 | 11.89 | 12.24 | 11.66 | 11.86 | 11.86 | -1.66% | 259,237 |
| Mar 3, 2025 | 12.54 | 12.68 | 11.89 | 12.06 | 12.06 | -3.37% | 262,487 |
| Feb 28, 2025 | 12.68 | 12.68 | 12.35 | 12.48 | 12.48 | -1.50% | 166,909 |
| Feb 27, 2025 | 13.53 | 13.63 | 12.37 | 12.67 | 12.67 | -7.52% | 521,482 |
| Feb 26, 2025 | 13.44 | 13.73 | 13.40 | 13.70 | 13.70 | 2.32% | 158,354 |
| Feb 25, 2025 | 13.15 | 13.42 | 12.95 | 13.39 | 13.39 | 2.76% | 181,918 |
| Feb 24, 2025 | 13.10 | 13.33 | 12.88 | 13.03 | 13.03 | -0.38% | 144,279 |
| Feb 21, 2025 | 14.20 | 14.20 | 13.08 | 13.08 | 13.08 | -6.77% | 126,216 |
| Feb 20, 2025 | 14.23 | 14.31 | 13.80 | 14.03 | 14.03 | -1.89% | 173,069 |
| Feb 19, 2025 | 14.98 | 14.98 | 14.22 | 14.30 | 14.30 | -5.17% | 142,167 |
| Feb 18, 2025 | 15.25 | 15.47 | 14.97 | 15.08 | 15.08 | -0.79% | 246,588 |
| Feb 14, 2025 | 15.49 | 15.60 | 15.02 | 15.20 | 15.20 | -1.04% | 180,075 |
| Feb 13, 2025 | 15.45 | 15.46 | 14.95 | 15.36 | 15.36 | -0.07% | 222,264 |
| Feb 12, 2025 | 15.23 | 15.45 | 15.04 | 15.37 | 15.37 | -0.71% | 243,916 |
| Feb 11, 2025 | 15.32 | 15.75 | 15.03 | 15.48 | 15.48 | 2.72% | 366,310 |
| Feb 10, 2025 | 14.28 | 15.38 | 14.28 | 15.07 | 15.07 | 6.28% | 355,891 |
| Feb 7, 2025 | 14.15 | 14.39 | 12.75 | 14.18 | 14.18 | 0.28% | 234,187 |
| Feb 6, 2025 | 12.01 | 14.23 | 11.75 | 14.14 | 14.14 | 0.71% | 670,785 |
| Feb 5, 2025 | 14.14 | 14.36 | 13.88 | 14.04 | 14.04 | -0.60% | 315,427 |
| Feb 4, 2025 | 13.58 | 14.17 | 13.58 | 14.13 | 14.13 | 3.86% | 153,552 |
| Feb 3, 2025 | 13.21 | 13.63 | 13.00 | 13.60 | 13.60 | 0.29% | 186,687 |
| Jan 31, 2025 | 14.02 | 14.02 | 13.51 | 13.56 | 13.56 | -3.35% | 121,595 |
| Jan 30, 2025 | 13.91 | 14.26 | 13.91 | 14.03 | 14.03 | 2.04% | 99,984 |
| Jan 29, 2025 | 13.85 | 14.12 | 13.60 | 13.75 | 13.75 | -0.72% | 118,660 |
| Jan 28, 2025 | 14.43 | 14.56 | 13.56 | 13.85 | 13.85 | -3.15% | 174,885 |
| Jan 27, 2025 | 14.93 | 14.93 | 13.98 | 14.30 | 14.30 | -4.98% | 349,210 |
| Jan 24, 2025 | 14.95 | 15.20 | 14.69 | 15.05 | 15.05 | -0.07% | 177,689 |
| Jan 23, 2025 | 14.90 | 15.20 | 14.77 | 15.06 | 15.06 | 0.13% | 164,588 |
| Jan 22, 2025 | 15.32 | 15.45 | 15.02 | 15.04 | 15.04 | -1.44% | 272,502 |
| Jan 21, 2025 | 15.08 | 15.42 | 14.99 | 15.26 | 15.26 | 2.55% | 282,494 |
| Jan 17, 2025 | 14.40 | 14.95 | 14.35 | 14.88 | 14.88 | 3.77% | 311,482 |
| Jan 16, 2025 | 13.47 | 14.50 | 13.45 | 14.34 | 14.34 | 6.78% | 284,271 |
| Jan 15, 2025 | 13.28 | 13.56 | 13.05 | 13.43 | 13.43 | 4.03% | 173,101 |
| Jan 14, 2025 | 12.45 | 12.95 | 12.32 | 12.91 | 12.91 | 4.96% | 174,405 |
| Jan 13, 2025 | 11.83 | 12.35 | 11.74 | 12.30 | 12.30 | 2.24% | 133,088 |
| Jan 10, 2025 | 12.30 | 12.52 | 11.90 | 12.03 | 12.03 | -4.07% | 128,287 |
| Jan 8, 2025 | 12.72 | 12.72 | 12.29 | 12.54 | 12.54 | -2.34% | 87,025 |
| Jan 7, 2025 | 13.01 | 13.01 | 12.47 | 12.84 | 12.84 | -1.15% | 123,852 |
| Jan 6, 2025 | 12.53 | 13.23 | 12.53 | 12.99 | 12.99 | 3.51% | 165,859 |
| Jan 3, 2025 | 12.12 | 12.57 | 12.05 | 12.55 | 12.55 | 4.24% | 107,834 |
| Jan 2, 2025 | 12.00 | 12.25 | 11.82 | 12.04 | 12.04 | 0.58% | 112,848 |
| Dec 31, 2024 | 12.13 | 12.13 | 11.97 | 11.97 | 11.97 | -0.50% | 62,412 |
| Dec 30, 2024 | 11.76 | 12.05 | 11.64 | 12.03 | 12.03 | 0.75% | 109,596 |