Matrix Service Company (MTRX)
NASDAQ: MTRX · Real-Time Price · USD
12.75
-0.90 (-6.59%)
May 9, 2025, 10:23 AM - Market open
Matrix Service Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | - | -1.90% | 2,753 |
| May 8, 2025 | 10.01 | 13.80 | 10.01 | 13.65 | 13.65 | 11.34% | 486,554 |
| May 7, 2025 | 12.20 | 12.31 | 12.05 | 12.26 | 12.26 | 1.49% | 360,694 |
| May 6, 2025 | 11.42 | 12.18 | 11.42 | 12.08 | 12.08 | 0.08% | 182,742 |
| May 5, 2025 | 12.26 | 12.50 | 12.07 | 12.07 | 12.07 | -3.36% | 135,469 |
| May 2, 2025 | 11.67 | 12.67 | 11.67 | 12.49 | 12.49 | 2.97% | 153,854 |
| May 1, 2025 | 11.66 | 12.25 | 11.59 | 12.13 | 12.13 | 4.57% | 167,640 |
| Apr 30, 2025 | 11.50 | 11.70 | 11.16 | 11.60 | 11.60 | -1.28% | 143,185 |
| Apr 29, 2025 | 11.58 | 11.86 | 11.36 | 11.75 | 11.75 | 0.51% | 242,699 |
| Apr 28, 2025 | 11.88 | 12.06 | 11.52 | 11.69 | 11.69 | -1.76% | 168,864 |
| Apr 25, 2025 | 11.45 | 11.92 | 11.40 | 11.90 | 11.90 | 2.94% | 156,462 |
| Apr 24, 2025 | 11.11 | 11.64 | 10.00 | 11.56 | 11.56 | 4.05% | 150,850 |
| Apr 23, 2025 | 11.05 | 11.40 | 10.83 | 11.11 | 11.11 | 3.73% | 218,442 |
| Apr 22, 2025 | 10.50 | 10.77 | 10.10 | 10.71 | 10.71 | 3.28% | 191,667 |
| Apr 21, 2025 | 10.69 | 10.81 | 10.00 | 10.37 | 10.37 | -4.51% | 439,292 |
| Apr 17, 2025 | 10.69 | 11.09 | 10.69 | 10.86 | 10.86 | 1.40% | 186,867 |
| Apr 16, 2025 | 10.32 | 10.72 | 10.10 | 10.71 | 10.71 | 2.68% | 190,957 |
| Apr 15, 2025 | 10.66 | 10.90 | 10.42 | 10.43 | 10.43 | -2.16% | 192,893 |
| Apr 14, 2025 | 10.40 | 10.79 | 10.26 | 10.66 | 10.66 | 4.61% | 408,347 |
| Apr 11, 2025 | 10.22 | 10.33 | 9.86 | 10.19 | 10.19 | -0.29% | 122,045 |
| Apr 10, 2025 | 10.48 | 10.68 | 10.05 | 10.22 | 10.22 | -6.24% | 131,405 |
| Apr 9, 2025 | 9.90 | 11.12 | 9.72 | 10.90 | 10.90 | 8.67% | 244,764 |
| Apr 8, 2025 | 10.57 | 10.62 | 9.81 | 10.03 | 10.03 | -0.64% | 277,345 |
| Apr 7, 2025 | 9.61 | 10.76 | 9.33 | 10.10 | 10.10 | 0.45% | 224,653 |
| Apr 4, 2025 | 11.07 | 11.07 | 9.83 | 10.05 | 10.05 | -9.91% | 340,702 |
| Apr 3, 2025 | 11.83 | 11.99 | 11.15 | 11.16 | 11.16 | -11.40% | 293,385 |
| Apr 2, 2025 | 12.30 | 12.69 | 12.30 | 12.59 | 12.59 | 1.04% | 143,289 |
| Apr 1, 2025 | 12.35 | 12.57 | 12.22 | 12.46 | 12.46 | 0.24% | 164,026 |
| Mar 31, 2025 | 12.29 | 12.58 | 12.23 | 12.43 | 12.43 | -0.80% | 221,393 |
| Mar 28, 2025 | 12.34 | 12.86 | 12.25 | 12.53 | 12.53 | 1.87% | 287,804 |
| Mar 27, 2025 | 12.62 | 12.65 | 12.21 | 12.30 | 12.30 | -2.46% | 159,593 |
| Mar 26, 2025 | 13.03 | 13.14 | 12.58 | 12.61 | 12.61 | -3.30% | 168,152 |
| Mar 25, 2025 | 13.20 | 13.25 | 13.02 | 13.04 | 13.04 | -1.44% | 132,941 |
| Mar 24, 2025 | 12.72 | 13.31 | 12.58 | 13.23 | 13.23 | 5.92% | 203,839 |
| Mar 21, 2025 | 12.90 | 12.90 | 12.41 | 12.49 | 12.49 | -4.58% | 711,599 |
| Mar 20, 2025 | 13.06 | 13.56 | 13.02 | 13.09 | 13.09 | -2.75% | 265,841 |
| Mar 19, 2025 | 12.83 | 13.58 | 12.66 | 13.46 | 13.46 | 4.67% | 177,772 |
| Mar 18, 2025 | 12.83 | 13.21 | 12.79 | 12.86 | 12.86 | -0.62% | 219,657 |
| Mar 17, 2025 | 12.68 | 13.05 | 12.50 | 12.94 | 12.94 | 2.13% | 165,810 |
| Mar 14, 2025 | 12.42 | 12.77 | 12.36 | 12.67 | 12.67 | 3.68% | 178,770 |
| 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 |