Matrix Service Company (MTRX)
NASDAQ: MTRX · Real-Time Price · USD
13.38
+0.49 (3.80%)
Oct 15, 2025, 4:00 PM EDT - Market closed
Matrix Service Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 13.06 | 13.52 | 12.89 | 13.38 | 13.38 | 3.80% | 171,001 |
| Oct 14, 2025 | 12.43 | 12.92 | 12.30 | 12.89 | 12.89 | 2.55% | 250,212 |
| Oct 13, 2025 | 12.55 | 12.61 | 12.29 | 12.57 | 12.57 | 2.44% | 216,591 |
| Oct 10, 2025 | 12.66 | 12.84 | 12.23 | 12.27 | 12.27 | -3.08% | 132,915 |
| Oct 9, 2025 | 12.76 | 12.80 | 12.55 | 12.66 | 12.66 | -1.09% | 154,950 |
| Oct 8, 2025 | 12.67 | 12.83 | 12.38 | 12.80 | 12.80 | 1.67% | 180,369 |
| Oct 7, 2025 | 12.85 | 12.98 | 12.50 | 12.59 | 12.59 | -1.72% | 199,474 |
| Oct 6, 2025 | 12.94 | 13.01 | 12.74 | 12.81 | 12.81 | 0.08% | 244,693 |
| Oct 3, 2025 | 12.87 | 12.97 | 12.72 | 12.80 | 12.80 | 0.23% | 204,634 |
| Oct 2, 2025 | 12.91 | 13.03 | 12.63 | 12.77 | 12.77 | -0.93% | 247,625 |
| Oct 1, 2025 | 12.99 | 13.16 | 12.82 | 12.89 | 12.89 | -1.45% | 226,883 |
| Sep 30, 2025 | 12.74 | 13.12 | 12.72 | 13.08 | 13.08 | 2.19% | 662,036 |
| Sep 29, 2025 | 13.03 | 13.14 | 12.74 | 12.80 | 12.80 | -1.01% | 676,666 |
| Sep 26, 2025 | 13.05 | 13.07 | 12.57 | 12.93 | 12.93 | -0.84% | 261,941 |
| Sep 25, 2025 | 13.08 | 13.26 | 12.82 | 13.04 | 13.04 | -0.38% | 363,351 |
| Sep 24, 2025 | 13.13 | 13.31 | 12.98 | 13.09 | 13.09 | 0.31% | 207,658 |
| Sep 23, 2025 | 13.21 | 13.44 | 12.86 | 13.05 | 13.05 | -1.21% | 322,788 |
| Sep 22, 2025 | 12.72 | 13.41 | 12.62 | 13.21 | 13.21 | 3.04% | 472,221 |
| Sep 19, 2025 | 13.04 | 13.18 | 12.71 | 12.82 | 12.82 | -1.38% | 595,726 |
| Sep 18, 2025 | 12.99 | 13.42 | 12.93 | 13.00 | 13.00 | 2.28% | 289,775 |
| Sep 17, 2025 | 12.82 | 13.08 | 12.63 | 12.71 | 12.71 | -0.55% | 323,857 |
| Sep 16, 2025 | 12.95 | 13.04 | 12.61 | 12.78 | 12.78 | -1.62% | 308,093 |
| Sep 15, 2025 | 12.86 | 13.05 | 12.74 | 12.99 | 12.99 | 1.48% | 215,322 |
| Sep 12, 2025 | 12.93 | 13.07 | 12.60 | 12.80 | 12.80 | -1.92% | 309,536 |
| Sep 11, 2025 | 12.22 | 13.25 | 12.16 | 13.05 | 13.05 | 6.36% | 335,676 |
| Sep 10, 2025 | 12.66 | 14.18 | 12.00 | 12.27 | 12.27 | -13.89% | 1,039,124 |
| Sep 9, 2025 | 14.71 | 14.71 | 14.16 | 14.25 | 14.25 | -3.13% | 357,106 |
| Sep 8, 2025 | 14.64 | 15.02 | 14.54 | 14.71 | 14.71 | 0.89% | 299,496 |
| 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 |