Matrix Service Company (MTRX)
NASDAQ: MTRX · Real-Time Price · USD
15.26
+0.38 (2.55%)
At close: Jan 21, 2025, 4:00 PM
15.50
+0.24 (1.57%)
After-hours: Jan 21, 2025, 4:47 PM EST
Matrix Service Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 15.08 | 15.42 | 14.99 | 15.26 | 15.26 | 2.55% | 282,494 |
| Jan 17, 2025 | 14.40 | 14.95 | 14.35 | 14.88 | 14.88 | 3.77% | 311,482 |
| Jan 16, 2025 | 13.47 | 14.50 | 13.45 | 14.34 | 14.34 | 6.78% | 284,271 |
| Jan 15, 2025 | 13.28 | 13.56 | 13.05 | 13.43 | 13.43 | 4.03% | 173,101 |
| Jan 14, 2025 | 12.45 | 12.95 | 12.32 | 12.91 | 12.91 | 4.96% | 174,405 |
| Jan 13, 2025 | 11.83 | 12.35 | 11.74 | 12.30 | 12.30 | 2.24% | 133,088 |
| Jan 10, 2025 | 12.30 | 12.52 | 11.90 | 12.03 | 12.03 | -4.07% | 128,287 |
| Jan 8, 2025 | 12.72 | 12.72 | 12.29 | 12.54 | 12.54 | -2.34% | 87,025 |
| Jan 7, 2025 | 13.01 | 13.01 | 12.47 | 12.84 | 12.84 | -1.15% | 123,852 |
| Jan 6, 2025 | 12.53 | 13.23 | 12.53 | 12.99 | 12.99 | 3.51% | 165,859 |
| Jan 3, 2025 | 12.12 | 12.57 | 12.05 | 12.55 | 12.55 | 4.24% | 107,834 |
| Jan 2, 2025 | 12.00 | 12.25 | 11.82 | 12.04 | 12.04 | 0.58% | 112,848 |
| Dec 31, 2024 | 12.13 | 12.13 | 11.97 | 11.97 | 11.97 | -0.50% | 62,412 |
| Dec 30, 2024 | 11.76 | 12.05 | 11.64 | 12.03 | 12.03 | 0.75% | 109,596 |
| Dec 27, 2024 | 12.22 | 12.39 | 11.81 | 11.94 | 11.94 | -2.37% | 77,349 |
| Dec 26, 2024 | 12.03 | 12.24 | 11.91 | 12.23 | 12.23 | 1.07% | 79,687 |
| Dec 24, 2024 | 12.09 | 12.42 | 11.95 | 12.10 | 12.10 | 0.58% | 52,489 |
| Dec 23, 2024 | 12.17 | 12.20 | 11.99 | 12.03 | 12.03 | -1.07% | 73,509 |
| Dec 20, 2024 | 11.96 | 12.42 | 11.84 | 12.16 | 12.16 | 0.33% | 598,237 |
| Dec 19, 2024 | 12.45 | 12.84 | 12.00 | 12.12 | 12.12 | -1.46% | 102,587 |
| Dec 18, 2024 | 13.18 | 13.30 | 12.21 | 12.30 | 12.30 | -6.04% | 159,332 |
| Dec 17, 2024 | 13.25 | 13.25 | 12.72 | 13.09 | 13.09 | -1.73% | 212,804 |
| Dec 16, 2024 | 13.10 | 13.39 | 13.04 | 13.32 | 13.32 | 2.15% | 78,670 |
| Dec 13, 2024 | 12.86 | 13.06 | 12.75 | 13.04 | 13.04 | 1.09% | 54,875 |
| Dec 12, 2024 | 13.03 | 13.07 | 12.81 | 12.90 | 12.90 | -1.23% | 72,581 |
| Dec 11, 2024 | 12.87 | 13.11 | 12.59 | 13.06 | 13.06 | 2.75% | 134,567 |
| Dec 10, 2024 | 12.62 | 12.87 | 12.46 | 12.71 | 12.71 | 0.71% | 158,147 |
| Dec 9, 2024 | 12.96 | 12.98 | 12.60 | 12.62 | 12.62 | -2.02% | 75,794 |
| Dec 6, 2024 | 13.40 | 13.45 | 12.76 | 12.88 | 12.88 | -3.45% | 101,931 |
| Dec 5, 2024 | 13.04 | 13.42 | 13.04 | 13.34 | 13.34 | 1.21% | 142,673 |
| Dec 4, 2024 | 13.14 | 13.21 | 12.98 | 13.18 | 13.18 | 0.69% | 109,384 |
| Dec 3, 2024 | 13.36 | 13.51 | 12.95 | 13.09 | 13.09 | -2.31% | 127,630 |
| Dec 2, 2024 | 13.25 | 13.54 | 13.13 | 13.40 | 13.40 | 1.06% | 134,394 |
| Nov 29, 2024 | 13.40 | 13.40 | 13.10 | 13.26 | 13.26 | -0.30% | 45,479 |
| Nov 27, 2024 | 13.30 | 13.42 | 13.23 | 13.30 | 13.30 | - | 79,387 |
| Nov 26, 2024 | 13.36 | 13.42 | 13.14 | 13.30 | 13.30 | -1.12% | 152,053 |
| Nov 25, 2024 | 13.40 | 13.55 | 13.26 | 13.45 | 13.45 | 0.98% | 129,247 |
| Nov 22, 2024 | 13.28 | 13.43 | 13.23 | 13.32 | 13.32 | 0.60% | 143,151 |
| Nov 21, 2024 | 13.50 | 13.58 | 13.23 | 13.24 | 13.24 | -0.82% | 223,784 |
| Nov 20, 2024 | 13.00 | 13.36 | 12.77 | 13.35 | 13.35 | 2.69% | 117,990 |
| Nov 19, 2024 | 12.55 | 13.04 | 12.55 | 13.00 | 13.00 | 2.28% | 92,155 |
| Nov 18, 2024 | 12.50 | 12.75 | 12.32 | 12.71 | 12.71 | 1.52% | 93,518 |
| Nov 15, 2024 | 12.90 | 12.90 | 12.31 | 12.52 | 12.52 | -2.34% | 86,221 |
| Nov 14, 2024 | 13.11 | 13.11 | 12.56 | 12.82 | 12.82 | -2.36% | 88,990 |
| Nov 13, 2024 | 12.90 | 13.24 | 12.74 | 13.13 | 13.13 | 2.58% | 145,778 |
| Nov 12, 2024 | 12.83 | 12.90 | 12.65 | 12.80 | 12.80 | -0.23% | 103,424 |
| Nov 11, 2024 | 13.06 | 13.23 | 12.72 | 12.83 | 12.83 | -1.38% | 116,808 |
| Nov 8, 2024 | 12.83 | 13.33 | 12.15 | 13.01 | 13.01 | 2.04% | 169,735 |
| Nov 7, 2024 | 12.95 | 12.95 | 11.76 | 12.75 | 12.75 | -1.24% | 477,065 |
| Nov 6, 2024 | 11.88 | 12.94 | 11.88 | 12.91 | 12.91 | 14.55% | 252,967 |
| Nov 5, 2024 | 11.17 | 11.29 | 11.12 | 11.27 | 11.27 | 1.17% | 128,914 |
| Nov 4, 2024 | 11.29 | 11.35 | 11.04 | 11.14 | 11.14 | -0.89% | 111,056 |
| Nov 1, 2024 | 11.34 | 11.43 | 11.19 | 11.24 | 11.24 | 0.09% | 120,438 |
| Oct 31, 2024 | 11.35 | 11.35 | 11.08 | 11.23 | 11.23 | -1.06% | 87,167 |
| 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 |