Matrix Service Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	10.80	11.11	10.60	11.05	11.05	2.70%	209,468
Feb 23, 2026	11.03	11.03	10.69	10.76	10.76	-2.98%	214,605
Feb 20, 2026	11.07	11.17	10.86	11.09	11.09	-0.18%	198,943
Feb 19, 2026	11.05	11.26	11.05	11.11	11.11	0.27%	190,142
Feb 18, 2026	11.35	11.52	11.00	11.08	11.08	-2.03%	206,168
Feb 17, 2026	11.47	11.77	11.13	11.31	11.31	-1.31%	253,256
Feb 13, 2026	11.43	11.62	11.33	11.46	11.46	1.06%	281,318
Feb 12, 2026	11.74	11.85	11.16	11.34	11.34	-2.49%	264,209
Feb 11, 2026	11.87	12.03	11.41	11.63	11.63	1.93%	315,230
Feb 10, 2026	11.21	11.72	11.18	11.41	11.41	2.15%	389,944
Feb 9, 2026	11.08	11.53	11.04	11.17	11.17	0.99%	303,381
Feb 6, 2026	11.30	11.52	10.73	11.06	11.06	-1.69%	543,314
Feb 5, 2026	12.72	12.72	11.21	11.25	11.25	-16.67%	728,700
Feb 4, 2026	14.40	14.50	13.44	13.50	13.50	-5.73%	340,601
Feb 3, 2026	14.28	14.56	13.94	14.32	14.32	0.85%	148,192
Feb 2, 2026	14.24	14.49	14.12	14.20	14.20	-0.84%	274,277
Jan 30, 2026	14.14	14.63	14.13	14.32	14.32	0.21%	211,705
Jan 29, 2026	13.98	14.34	13.86	14.29	14.29	3.03%	207,902
Jan 28, 2026	13.95	14.12	13.67	13.87	13.87	-0.29%	183,447
Jan 27, 2026	13.95	14.10	13.79	13.91	13.91	-0.29%	185,598
Jan 26, 2026	14.14	14.32	13.75	13.95	13.95	-0.78%	142,302
Jan 23, 2026	14.25	14.44	14.05	14.06	14.06	-1.68%	172,781
Jan 22, 2026	14.25	14.64	13.96	14.30	14.30	0.78%	456,270
Jan 21, 2026	13.56	14.26	13.43	14.19	14.19	4.65%	206,953
Jan 20, 2026	13.39	13.65	13.17	13.56	13.56	-1.09%	119,257
Jan 16, 2026	13.57	13.92	13.49	13.71	13.71	1.11%	205,552
Jan 15, 2026	13.39	13.69	13.36	13.56	13.56	1.80%	203,932
Jan 14, 2026	13.06	13.49	13.00	13.32	13.32	1.91%	312,801
Jan 13, 2026	12.71	13.08	12.71	13.07	13.07	3.48%	211,481
Jan 12, 2026	12.31	12.79	12.09	12.63	12.63	1.94%	147,791
Jan 9, 2026	12.15	12.52	12.05	12.39	12.39	2.31%	216,150
Jan 8, 2026	11.75	12.17	11.72	12.11	12.11	3.33%	154,816
Jan 7, 2026	12.29	12.29	11.63	11.72	11.72	-4.01%	218,293
Jan 6, 2026	12.63	12.78	11.80	12.21	12.21	-3.33%	302,610
Jan 5, 2026	12.22	12.91	12.12	12.63	12.63	4.81%	253,802
Jan 2, 2026	11.77	12.11	11.63	12.05	12.05	2.99%	208,112
Dec 31, 2025	11.85	11.85	11.66	11.70	11.70	-1.18%	168,225
Dec 30, 2025	11.83	12.01	11.78	11.84	11.84	0.17%	211,699
Dec 29, 2025	11.69	11.89	11.67	11.82	11.82	0.60%	179,272
Dec 26, 2025	11.90	11.91	11.67	11.75	11.75	-1.26%	154,514
Dec 24, 2025	11.94	12.02	11.84	11.90	11.90	-0.58%	51,060
Dec 23, 2025	11.74	12.11	11.74	11.97	11.97	1.18%	164,332
Dec 22, 2025	11.84	12.09	11.64	11.83	11.83	0.85%	156,439
Dec 19, 2025	11.76	12.00	11.64	11.73	11.73	-0.68%	761,959
Dec 18, 2025	12.03	12.10	11.77	11.81	11.81	-	221,122
Dec 17, 2025	12.31	12.42	11.68	11.81	11.81	-4.06%	330,105
Dec 16, 2025	12.26	12.45	12.17	12.31	12.31	-0.57%	160,069
Dec 15, 2025	12.29	12.48	12.16	12.38	12.38	1.64%	230,976
Dec 12, 2025	12.50	12.50	12.08	12.18	12.18	-2.40%	166,631
Dec 11, 2025	12.35	12.58	12.10	12.48	12.48	1.13%	210,975