Matrix Service Company (MTRX)
NASDAQ: MTRX · Real-Time Price · USD
11.78
-0.22 (-1.87%)
Dec 5, 2025, 2:07 PM EST - Market open
Matrix Service Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.90 | 12.06 | 11.75 | 11.89 | - | -0.96% | 19,462 |
| Dec 4, 2025 | 11.69 | 12.02 | 11.64 | 12.00 | 12.00 | 2.13% | 211,889 |
| Dec 3, 2025 | 11.41 | 11.78 | 11.25 | 11.75 | 11.75 | 3.71% | 276,048 |
| Dec 2, 2025 | 11.56 | 11.56 | 11.31 | 11.33 | 11.33 | -1.05% | 246,380 |
| Dec 1, 2025 | 11.52 | 11.66 | 11.26 | 11.45 | 11.45 | -2.05% | 225,855 |
| Nov 28, 2025 | 11.62 | 11.76 | 11.46 | 11.69 | 11.69 | 0.60% | 118,242 |
| Nov 26, 2025 | 11.42 | 11.79 | 11.28 | 11.62 | 11.62 | 1.66% | 200,335 |
| Nov 25, 2025 | 11.29 | 11.55 | 11.22 | 11.43 | 11.43 | 1.33% | 215,529 |
| Nov 24, 2025 | 11.30 | 11.47 | 11.06 | 11.28 | 11.28 | 0.49% | 230,008 |
| Nov 21, 2025 | 10.93 | 11.33 | 10.81 | 11.23 | 11.23 | 1.49% | 206,755 |
| Nov 20, 2025 | 11.29 | 11.58 | 10.92 | 11.06 | 11.06 | 0.36% | 261,974 |
| Nov 19, 2025 | 11.27 | 11.35 | 10.95 | 11.02 | 11.02 | -1.96% | 337,666 |
| Nov 18, 2025 | 11.16 | 11.40 | 10.93 | 11.24 | 11.24 | 0.36% | 243,958 |
| Nov 17, 2025 | 11.82 | 11.91 | 11.18 | 11.20 | 11.20 | -5.41% | 191,444 |
| Nov 14, 2025 | 11.58 | 11.97 | 11.50 | 11.84 | 11.84 | 1.02% | 254,115 |
| Nov 13, 2025 | 12.12 | 12.30 | 11.61 | 11.72 | 11.72 | -4.09% | 302,204 |
| Nov 12, 2025 | 12.58 | 12.75 | 12.17 | 12.22 | 12.22 | -2.47% | 177,868 |
| Nov 11, 2025 | 12.89 | 12.95 | 12.40 | 12.53 | 12.53 | -3.76% | 226,092 |
| Nov 10, 2025 | 12.67 | 13.05 | 12.51 | 13.02 | 13.02 | 3.91% | 240,707 |
| Nov 7, 2025 | 12.66 | 12.88 | 12.44 | 12.53 | 12.53 | -1.03% | 344,554 |
| Nov 6, 2025 | 15.35 | 15.93 | 12.61 | 12.66 | 12.66 | -18.85% | 391,490 |
| Nov 5, 2025 | 15.13 | 15.97 | 15.13 | 15.60 | 15.60 | 2.16% | 322,695 |
| Nov 4, 2025 | 15.10 | 15.41 | 14.97 | 15.27 | 15.27 | 0.86% | 194,602 |
| Nov 3, 2025 | 15.12 | 15.28 | 14.82 | 15.14 | 15.14 | 0.80% | 231,254 |
| Oct 31, 2025 | 14.94 | 15.14 | 14.76 | 15.02 | 15.02 | 0.27% | 392,802 |
| Oct 30, 2025 | 14.78 | 15.15 | 14.30 | 14.98 | 14.98 | 0.54% | 362,747 |
| Oct 29, 2025 | 14.31 | 15.21 | 14.29 | 14.90 | 14.90 | 2.83% | 258,542 |
| Oct 28, 2025 | 14.29 | 14.52 | 14.19 | 14.49 | 14.49 | 1.19% | 169,369 |
| Oct 27, 2025 | 14.30 | 14.44 | 14.16 | 14.32 | 14.32 | 1.13% | 181,748 |
| Oct 24, 2025 | 14.14 | 14.20 | 13.88 | 14.16 | 14.16 | 2.09% | 351,038 |
| Oct 23, 2025 | 13.25 | 13.95 | 13.25 | 13.87 | 13.87 | 3.20% | 197,599 |
| Oct 22, 2025 | 13.36 | 13.53 | 13.18 | 13.44 | 13.44 | 0.60% | 293,635 |
| Oct 21, 2025 | 13.21 | 13.47 | 12.89 | 13.36 | 13.36 | 1.67% | 455,653 |
| Oct 20, 2025 | 12.87 | 13.15 | 12.87 | 13.14 | 13.14 | 2.82% | 351,344 |
| Oct 17, 2025 | 12.93 | 12.99 | 12.74 | 12.78 | 12.78 | -1.46% | 136,092 |
| Oct 16, 2025 | 13.48 | 13.48 | 12.95 | 12.97 | 12.97 | -3.06% | 180,876 |
| Oct 15, 2025 | 13.06 | 13.52 | 12.89 | 13.38 | 13.38 | 3.80% | 171,004 |
| 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 |