Matrix Service Company (MTRX)
NASDAQ: MTRX · Real-Time Price · USD
12.57
+0.11 (0.88%)
Jun 9, 2025, 2:42 PM - Market open

Matrix Service Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202512.4712.6512.3812.56-0.80%149,433
Jun 6, 202512.4012.5412.3212.4612.461.30%154,623
Jun 5, 202512.1512.4012.0112.3012.301.15%174,660
Jun 4, 202512.4112.4912.0612.1612.16-2.01%115,114
Jun 3, 202512.2612.5412.2212.4112.411.80%212,326
Jun 2, 202512.2212.2911.9512.1912.19-0.25%101,636
May 30, 202512.2612.4012.1012.2212.22-0.97%102,221
May 29, 202512.3212.4112.0512.3412.341.06%148,879
May 28, 202512.5012.5712.1012.2112.21-2.71%123,491
May 27, 202512.3612.5812.2912.5512.553.46%204,757
May 23, 202511.6812.1811.6812.1312.130.75%103,798
May 22, 202512.1212.7211.9012.0412.04-0.74%130,902
May 21, 202512.4612.7612.1312.1312.13-4.34%139,722
May 20, 202512.7412.9812.6412.6812.68-0.78%115,785
May 19, 202512.4612.8312.4612.7812.780.08%130,136
May 16, 202512.8713.0012.6912.7712.77-0.85%148,566
May 15, 202512.7812.9212.5612.8812.880.55%124,006
May 14, 202512.9813.3912.7912.8112.81-1.23%186,862
May 13, 202513.1013.1312.7912.9712.970.62%167,554
May 12, 202513.1513.2312.3712.8912.893.70%251,474
May 9, 202513.5713.5712.3012.4312.43-8.94%297,030
May 8, 202510.0113.8010.0113.6513.6511.34%486,554
May 7, 202512.2012.3112.0512.2612.261.49%360,694
May 6, 202511.4212.1811.4212.0812.080.08%182,742
May 5, 202512.2612.5012.0712.0712.07-3.36%135,469
May 2, 202511.6712.6711.6712.4912.492.97%153,854
May 1, 202511.6612.2511.5912.1312.134.57%167,640
Apr 30, 202511.5011.7011.1611.6011.60-1.28%143,185
Apr 29, 202511.5811.8611.3611.7511.750.51%242,699
Apr 28, 202511.8812.0611.5211.6911.69-1.76%168,864
Apr 25, 202511.4511.9211.4011.9011.902.94%156,462
Apr 24, 202511.1111.6410.0011.5611.564.05%150,850
Apr 23, 202511.0511.4010.8311.1111.113.73%218,442
Apr 22, 202510.5010.7710.1010.7110.713.28%191,667
Apr 21, 202510.6910.8110.0010.3710.37-4.51%439,292
Apr 17, 202510.6911.0910.6910.8610.861.40%186,867
Apr 16, 202510.3210.7210.1010.7110.712.68%190,957
Apr 15, 202510.6610.9010.4210.4310.43-2.16%192,893
Apr 14, 202510.4010.7910.2610.6610.664.61%408,347
Apr 11, 202510.2210.339.8610.1910.19-0.29%122,045
Apr 10, 202510.4810.6810.0510.2210.22-6.24%131,405
Apr 9, 20259.9011.129.7210.9010.908.67%244,764
Apr 8, 202510.5710.629.8110.0310.03-0.64%277,345
Apr 7, 20259.6110.769.3310.1010.100.45%224,653
Apr 4, 202511.0711.079.8310.0510.05-9.91%340,702
Apr 3, 202511.8311.9911.1511.1611.16-11.40%293,385
Apr 2, 202512.3012.6912.3012.5912.591.04%143,289
Apr 1, 202512.3512.5712.2212.4612.460.24%164,026
Mar 31, 202512.2912.5812.2312.4312.43-0.80%221,393
Mar 28, 202512.3412.8612.2512.5312.531.87%287,804