Matrix Service Company (MTRX)
NASDAQ: MTRX · Real-Time Price · USD
14.71
+0.13 (0.89%)
At close: Sep 8, 2025, 4:00 PM
14.71
0.00 (0.00%)
After-hours: Sep 8, 2025, 4:10 PM EDT
Matrix Service Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 14.64 | 14.91 | 14.54 | 15.00 | - | 2.88% | 54,594 |
| Sep 5, 2025 | 14.73 | 14.73 | 14.20 | 14.58 | 14.58 | -0.41% | 164,682 |
| Sep 4, 2025 | 14.30 | 14.72 | 14.17 | 14.64 | 14.64 | 2.81% | 350,786 |
| Sep 3, 2025 | 14.73 | 14.88 | 14.23 | 14.24 | 14.24 | -4.11% | 161,779 |
| Sep 2, 2025 | 15.08 | 15.08 | 14.57 | 14.85 | 14.85 | -1.85% | 134,154 |
| Aug 29, 2025 | 15.79 | 15.79 | 15.09 | 15.13 | 15.13 | -3.88% | 128,950 |
| Aug 28, 2025 | 15.46 | 15.89 | 15.34 | 15.74 | 15.74 | 2.41% | 177,316 |
| Aug 27, 2025 | 15.22 | 15.77 | 15.22 | 15.37 | 15.37 | 0.92% | 204,325 |
| Aug 26, 2025 | 15.08 | 15.38 | 15.06 | 15.23 | 15.23 | 0.99% | 122,738 |
| Aug 25, 2025 | 15.27 | 15.41 | 14.99 | 15.08 | 15.08 | -1.82% | 131,398 |
| Aug 22, 2025 | 15.05 | 15.62 | 15.01 | 15.36 | 15.36 | 2.95% | 189,166 |
| Aug 21, 2025 | 14.55 | 14.93 | 14.44 | 14.92 | 14.92 | 2.26% | 56,453 |
| Aug 20, 2025 | 14.54 | 14.65 | 14.26 | 14.59 | 14.59 | 0.55% | 94,984 |
| Aug 19, 2025 | 14.81 | 14.84 | 14.46 | 14.51 | 14.51 | -2.09% | 73,469 |
| Aug 18, 2025 | 14.65 | 14.89 | 14.65 | 14.82 | 14.82 | 1.23% | 85,338 |
| Aug 15, 2025 | 14.85 | 14.85 | 14.44 | 14.64 | 14.64 | -0.95% | 162,382 |
| Aug 14, 2025 | 14.92 | 15.12 | 14.65 | 14.78 | 14.78 | -2.57% | 99,633 |
| Aug 13, 2025 | 15.39 | 15.47 | 15.08 | 15.17 | 15.17 | -0.20% | 125,338 |
| Aug 12, 2025 | 14.83 | 15.37 | 14.82 | 15.20 | 15.20 | 3.68% | 122,526 |
| Aug 11, 2025 | 14.93 | 14.93 | 14.63 | 14.66 | 14.66 | -1.68% | 66,104 |
| Aug 8, 2025 | 14.91 | 15.17 | 14.82 | 14.91 | 14.91 | 0.40% | 79,135 |
| Aug 7, 2025 | 14.60 | 15.07 | 14.50 | 14.85 | 14.85 | 3.85% | 150,703 |
| Aug 6, 2025 | 14.56 | 14.97 | 14.21 | 14.30 | 14.30 | -1.92% | 93,769 |
| Aug 5, 2025 | 14.47 | 14.74 | 14.33 | 14.58 | 14.58 | 1.60% | 92,667 |
| Aug 4, 2025 | 14.40 | 14.56 | 14.24 | 14.35 | 14.35 | 0.63% | 82,901 |
| Aug 1, 2025 | 14.92 | 14.97 | 14.19 | 14.26 | 14.26 | -6.68% | 147,223 |
| Jul 31, 2025 | 15.43 | 15.84 | 15.12 | 15.28 | 15.28 | -2.11% | 144,005 |
| Jul 30, 2025 | 15.84 | 16.11 | 15.56 | 15.61 | 15.61 | -1.33% | 196,586 |
| Jul 29, 2025 | 15.74 | 16.03 | 15.64 | 15.82 | 15.82 | 1.41% | 189,442 |
| Jul 28, 2025 | 15.49 | 15.67 | 15.21 | 15.60 | 15.60 | 1.69% | 126,662 |
| Jul 25, 2025 | 15.06 | 15.44 | 15.05 | 15.34 | 15.34 | 2.06% | 100,843 |
| Jul 24, 2025 | 14.98 | 15.10 | 14.83 | 15.03 | 15.03 | -0.40% | 134,949 |
| Jul 23, 2025 | 14.89 | 15.16 | 14.75 | 15.09 | 15.09 | 2.72% | 152,078 |
| Jul 22, 2025 | 14.50 | 14.78 | 14.15 | 14.69 | 14.69 | 1.10% | 146,444 |
| Jul 21, 2025 | 14.65 | 14.65 | 14.27 | 14.53 | 14.53 | -0.14% | 99,377 |
| Jul 18, 2025 | 14.69 | 15.04 | 14.41 | 14.55 | 14.55 | 0.21% | 160,819 |
| Jul 17, 2025 | 13.75 | 14.54 | 13.45 | 14.52 | 14.52 | 5.45% | 280,195 |
| Jul 16, 2025 | 13.52 | 13.85 | 13.32 | 13.77 | 13.77 | 2.84% | 182,570 |
| Jul 15, 2025 | 13.86 | 13.86 | 13.39 | 13.39 | 13.39 | -2.97% | 114,116 |
| Jul 14, 2025 | 13.30 | 13.81 | 13.30 | 13.80 | 13.80 | 3.29% | 219,855 |
| Jul 11, 2025 | 13.32 | 13.40 | 13.17 | 13.36 | 13.36 | -0.07% | 104,438 |
| Jul 10, 2025 | 13.74 | 13.74 | 13.31 | 13.37 | 13.37 | -2.76% | 104,404 |
| Jul 9, 2025 | 13.68 | 13.84 | 13.59 | 13.75 | 13.75 | 1.03% | 160,635 |
| Jul 8, 2025 | 13.48 | 13.71 | 13.45 | 13.61 | 13.61 | -0.15% | 139,690 |
| Jul 7, 2025 | 13.71 | 13.95 | 13.45 | 13.63 | 13.63 | -1.73% | 177,789 |
| Jul 3, 2025 | 13.99 | 14.10 | 13.77 | 13.87 | 13.87 | -0.57% | 102,949 |
| Jul 2, 2025 | 13.65 | 14.06 | 13.51 | 13.95 | 13.95 | 2.35% | 185,130 |
| Jul 1, 2025 | 13.38 | 13.85 | 13.31 | 13.63 | 13.63 | 0.89% | 227,719 |
| Jun 30, 2025 | 14.02 | 14.02 | 13.48 | 13.51 | 13.51 | -2.81% | 170,444 |
| Jun 27, 2025 | 13.66 | 14.07 | 13.55 | 13.90 | 13.90 | 2.21% | 574,149 |