Matrix Service Company (MTRX)
NASDAQ: MTRX · Real-Time Price · USD
11.35
+0.14 (1.25%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Matrix Service Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 11.23 | 11.44 | 11.23 | 11.35 | 11.35 | 1.25% | 70,289 |
| Oct 29, 2024 | 11.32 | 11.32 | 11.12 | 11.21 | 11.21 | -1.58% | 83,438 |
| Oct 28, 2024 | 11.51 | 11.53 | 11.36 | 11.39 | 11.39 | -0.44% | 64,031 |
| Oct 25, 2024 | 11.45 | 11.60 | 11.40 | 11.44 | 11.44 | 0.79% | 65,228 |
| Oct 24, 2024 | 11.25 | 11.39 | 11.25 | 11.35 | 11.35 | 1.52% | 71,898 |
| Oct 23, 2024 | 11.39 | 11.53 | 11.04 | 11.18 | 11.18 | -2.53% | 77,519 |
| Oct 22, 2024 | 11.53 | 11.65 | 11.38 | 11.47 | 11.47 | -0.43% | 88,715 |
| Oct 21, 2024 | 11.70 | 11.76 | 11.50 | 11.52 | 11.52 | -1.45% | 79,146 |
| Oct 18, 2024 | 11.76 | 11.78 | 11.47 | 11.69 | 11.69 | -0.43% | 131,121 |
| Oct 17, 2024 | 11.75 | 11.76 | 11.59 | 11.74 | 11.74 | 0.43% | 103,336 |
| Oct 16, 2024 | 11.65 | 11.77 | 11.61 | 11.69 | 11.69 | 0.95% | 111,650 |
| Oct 15, 2024 | 11.34 | 11.63 | 11.32 | 11.58 | 11.58 | 1.58% | 97,199 |
| Oct 14, 2024 | 11.52 | 11.54 | 11.37 | 11.40 | 11.40 | -1.21% | 75,969 |
| Oct 11, 2024 | 11.37 | 11.69 | 11.37 | 11.54 | 11.54 | 1.50% | 103,024 |
| Oct 10, 2024 | 11.32 | 11.62 | 11.30 | 11.37 | 11.37 | -0.18% | 141,363 |
| Oct 9, 2024 | 11.15 | 11.74 | 11.15 | 11.39 | 11.39 | 2.24% | 147,480 |
| Oct 8, 2024 | 11.25 | 11.36 | 11.02 | 11.14 | 11.14 | -1.76% | 127,690 |
| Oct 7, 2024 | 11.49 | 11.55 | 11.28 | 11.34 | 11.34 | -1.99% | 127,336 |
| Oct 4, 2024 | 11.57 | 11.69 | 11.50 | 11.57 | 11.57 | 1.31% | 133,620 |
| Oct 3, 2024 | 11.73 | 11.79 | 11.36 | 11.42 | 11.42 | -3.30% | 152,445 |
| Oct 2, 2024 | 11.89 | 12.15 | 11.76 | 11.81 | 11.81 | -0.34% | 124,516 |
| Oct 1, 2024 | 11.63 | 11.89 | 11.45 | 11.85 | 11.85 | 2.78% | 178,289 |
| Sep 30, 2024 | 11.50 | 11.69 | 11.37 | 11.53 | 11.53 | -0.17% | 251,643 |
| Sep 27, 2024 | 11.11 | 11.64 | 11.03 | 11.55 | 11.55 | 5.19% | 290,249 |
| Sep 26, 2024 | 11.00 | 11.07 | 10.75 | 10.98 | 10.98 | -0.81% | 503,387 |
| Sep 25, 2024 | 11.51 | 11.52 | 11.06 | 11.07 | 11.07 | -3.82% | 264,932 |
| Sep 24, 2024 | 11.51 | 11.68 | 11.38 | 11.51 | 11.51 | 0.79% | 281,761 |
| Sep 23, 2024 | 11.42 | 11.59 | 11.27 | 11.42 | 11.42 | 1.15% | 274,010 |
| Sep 20, 2024 | 10.70 | 11.38 | 10.66 | 11.29 | 11.29 | 4.54% | 856,408 |
| Sep 19, 2024 | 10.54 | 10.86 | 10.37 | 10.80 | 10.80 | 4.35% | 269,205 |
| Sep 18, 2024 | 10.64 | 10.71 | 10.34 | 10.35 | 10.35 | -2.63% | 188,563 |
| Sep 17, 2024 | 10.93 | 10.94 | 10.56 | 10.63 | 10.63 | -1.67% | 244,685 |
| Sep 16, 2024 | 10.95 | 11.19 | 10.78 | 10.81 | 10.81 | -1.37% | 161,983 |
| Sep 13, 2024 | 10.75 | 11.09 | 10.46 | 10.96 | 10.96 | 2.72% | 264,259 |
| Sep 12, 2024 | 10.63 | 11.00 | 10.57 | 10.67 | 10.67 | 0.57% | 210,450 |
| Sep 11, 2024 | 10.36 | 10.70 | 10.05 | 10.61 | 10.61 | 0.66% | 235,313 |
| Sep 10, 2024 | 10.99 | 11.20 | 10.34 | 10.54 | 10.54 | 15.32% | 1,137,957 |
| Sep 9, 2024 | 9.36 | 9.52 | 9.14 | 9.14 | 9.14 | -2.45% | 176,378 |
| Sep 6, 2024 | 9.42 | 9.57 | 9.34 | 9.37 | 9.37 | -0.53% | 103,368 |
| Sep 5, 2024 | 9.59 | 9.63 | 9.39 | 9.42 | 9.42 | -1.26% | 108,706 |
| Sep 4, 2024 | 9.40 | 9.78 | 9.21 | 9.54 | 9.54 | 1.27% | 91,039 |
| Sep 3, 2024 | 9.84 | 9.94 | 9.39 | 9.42 | 9.42 | -5.42% | 142,809 |
| Aug 30, 2024 | 10.03 | 10.08 | 9.77 | 9.96 | 9.96 | 0.10% | 112,179 |
| Aug 29, 2024 | 9.82 | 10.01 | 9.81 | 9.95 | 9.95 | 1.84% | 85,662 |
| Aug 28, 2024 | 9.73 | 9.87 | 9.63 | 9.77 | 9.77 | 0.31% | 113,316 |
| Aug 27, 2024 | 9.89 | 9.91 | 9.67 | 9.74 | 9.74 | -2.11% | 62,578 |
| Aug 26, 2024 | 10.12 | 10.25 | 9.91 | 9.95 | 9.95 | -0.50% | 128,056 |
| Aug 23, 2024 | 9.55 | 10.03 | 9.54 | 10.00 | 10.00 | 5.71% | 64,481 |
| Aug 22, 2024 | 9.53 | 9.67 | 9.43 | 9.46 | 9.46 | -0.42% | 63,558 |
| Aug 21, 2024 | 9.59 | 9.61 | 9.47 | 9.50 | 9.50 | -0.11% | 68,656 |
| Aug 20, 2024 | 9.84 | 9.84 | 9.43 | 9.51 | 9.51 | -1.65% | 113,583 |
| Aug 19, 2024 | 9.55 | 9.67 | 9.34 | 9.67 | 9.67 | 2.76% | 87,928 |
| Aug 16, 2024 | 9.36 | 9.59 | 9.36 | 9.41 | 9.41 | 0.11% | 74,935 |
| Aug 15, 2024 | 9.49 | 9.52 | 9.32 | 9.40 | 9.40 | 1.40% | 95,794 |
| Aug 14, 2024 | 9.35 | 9.53 | 9.24 | 9.27 | 9.27 | -0.64% | 121,253 |
| Aug 13, 2024 | 9.12 | 9.38 | 8.99 | 9.33 | 9.33 | 2.64% | 85,499 |
| Aug 12, 2024 | 8.97 | 9.12 | 8.92 | 9.09 | 9.09 | 1.56% | 100,445 |
| Aug 9, 2024 | 9.33 | 9.33 | 8.82 | 8.95 | 8.95 | -4.07% | 135,009 |
| Aug 8, 2024 | 8.99 | 9.36 | 8.88 | 9.33 | 9.33 | 5.19% | 95,963 |
| Aug 7, 2024 | 9.00 | 9.17 | 8.82 | 8.87 | 8.87 | -0.34% | 124,806 |
| Aug 6, 2024 | 8.96 | 9.21 | 8.79 | 8.90 | 8.90 | -0.22% | 94,511 |
| Aug 5, 2024 | 9.11 | 9.11 | 8.65 | 8.92 | 8.92 | -4.60% | 259,000 |
| Aug 2, 2024 | 9.67 | 9.75 | 9.26 | 9.35 | 9.35 | -6.78% | 140,536 |
| Aug 1, 2024 | 10.15 | 10.21 | 9.75 | 10.03 | 10.03 | -0.89% | 287,526 |
| Jul 31, 2024 | 10.11 | 10.36 | 9.96 | 10.12 | 10.12 | 0.60% | 114,547 |
| Jul 30, 2024 | 10.18 | 10.31 | 10.02 | 10.06 | 10.06 | -0.40% | 135,581 |
| Jul 29, 2024 | 10.41 | 10.44 | 10.02 | 10.10 | 10.10 | -3.26% | 114,730 |
| Jul 26, 2024 | 10.55 | 10.64 | 10.40 | 10.44 | 10.44 | 0.38% | 97,827 |
| Jul 25, 2024 | 10.32 | 10.67 | 10.32 | 10.40 | 10.40 | 0.19% | 140,341 |
| Jul 24, 2024 | 10.87 | 10.98 | 10.36 | 10.38 | 10.38 | -4.86% | 222,958 |
| Jul 23, 2024 | 10.61 | 11.08 | 10.53 | 10.91 | 10.91 | 1.87% | 281,519 |
| Jul 22, 2024 | 10.31 | 10.85 | 10.16 | 10.71 | 10.71 | 4.39% | 226,656 |
| Jul 19, 2024 | 10.16 | 10.31 | 9.97 | 10.26 | 10.26 | 1.18% | 149,078 |
| Jul 18, 2024 | 9.92 | 10.19 | 9.92 | 10.14 | 10.14 | 1.00% | 179,877 |
| Jul 17, 2024 | 10.10 | 10.32 | 9.98 | 10.04 | 10.04 | -1.57% | 164,784 |
| Jul 16, 2024 | 9.83 | 10.26 | 9.74 | 10.20 | 10.20 | 4.62% | 263,504 |
| Jul 15, 2024 | 9.55 | 9.97 | 9.49 | 9.75 | 9.75 | 2.96% | 188,574 |
| Jul 12, 2024 | 9.34 | 9.51 | 9.28 | 9.47 | 9.47 | 2.38% | 231,722 |
| Jul 11, 2024 | 9.03 | 9.33 | 8.92 | 9.25 | 9.25 | 4.76% | 243,972 |
| Jul 10, 2024 | 8.80 | 8.95 | 8.61 | 8.83 | 8.83 | 0.57% | 172,953 |
| Jul 9, 2024 | 8.80 | 8.96 | 8.66 | 8.78 | 8.78 | -1.01% | 219,925 |
| Jul 8, 2024 | 8.78 | 8.92 | 8.62 | 8.87 | 8.87 | 1.20% | 183,085 |
| Jul 5, 2024 | 9.04 | 9.17 | 8.66 | 8.77 | 8.77 | -4.73% | 410,621 |
| Jul 3, 2024 | 9.40 | 9.54 | 9.12 | 9.20 | 9.20 | -2.13% | 203,139 |
| Jul 2, 2024 | 9.31 | 9.44 | 9.20 | 9.40 | 9.40 | -0.63% | 321,629 |
| Jul 1, 2024 | 9.95 | 10.12 | 9.43 | 9.46 | 9.46 | -4.73% | 373,791 |
| Jun 28, 2024 | 9.90 | 10.23 | 9.85 | 9.93 | 9.93 | 0.51% | 4,067,038 |
| Jun 27, 2024 | 10.03 | 10.26 | 9.82 | 9.88 | 9.88 | -2.08% | 391,311 |
| Jun 26, 2024 | 9.70 | 10.09 | 9.55 | 10.09 | 10.09 | 3.70% | 392,924 |
| Jun 25, 2024 | 10.05 | 10.07 | 9.72 | 9.73 | 9.73 | -3.09% | 333,909 |
| Jun 24, 2024 | 10.20 | 10.33 | 9.90 | 10.04 | 10.04 | -1.76% | 241,725 |
| Jun 21, 2024 | 10.45 | 10.45 | 10.11 | 10.22 | 10.22 | -2.57% | 407,505 |
| Jun 20, 2024 | 10.18 | 10.80 | 10.13 | 10.49 | 10.49 | 3.35% | 207,721 |
| Jun 18, 2024 | 10.36 | 10.42 | 10.11 | 10.15 | 10.15 | -2.31% | 221,219 |
| Jun 17, 2024 | 10.47 | 10.48 | 10.30 | 10.39 | 10.39 | -0.38% | 113,908 |
| Jun 14, 2024 | 10.54 | 10.72 | 10.34 | 10.43 | 10.43 | -1.97% | 159,316 |
| Jun 13, 2024 | 10.86 | 11.03 | 10.52 | 10.64 | 10.64 | -2.47% | 162,278 |
| Jun 12, 2024 | 11.13 | 11.45 | 10.91 | 10.91 | 10.91 | -0.27% | 165,784 |
| Jun 11, 2024 | 11.05 | 11.13 | 10.90 | 10.94 | 10.94 | -2.15% | 161,587 |
| Jun 10, 2024 | 10.75 | 11.30 | 10.61 | 11.18 | 11.18 | 3.14% | 120,379 |