Matrix Service Company (MTRX)
NASDAQ: MTRX · Real-Time Price · USD
13.79
-0.12 (-0.83%)
Jun 30, 2025, 2:50 PM - Market open

Matrix Service Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202514.0214.0213.6613.80--0.72%21,823
Jun 27, 202513.6614.0713.5513.9013.902.21%574,149
Jun 26, 202513.4513.7013.3813.6013.600.82%136,488
Jun 25, 202513.4413.6313.3313.4913.490.60%153,197
Jun 24, 202513.1813.4813.0613.4113.412.37%113,672
Jun 23, 202512.7413.1112.6713.1013.102.99%141,215
Jun 20, 202512.8912.8912.5912.7212.720.08%333,685
Jun 18, 202512.6412.8412.5012.7112.710.32%134,879
Jun 17, 202512.2812.8512.2812.6712.671.85%213,616
Jun 16, 202512.3512.4812.2012.4412.442.22%98,228
Jun 13, 202512.1012.2611.9312.1712.17-0.98%134,246
Jun 12, 202512.2112.4012.1512.2912.290.08%83,174
Jun 11, 202512.3112.5612.1612.2812.280.08%174,593
Jun 10, 202512.6012.6912.1912.2712.27-1.84%224,585
Jun 9, 202512.4712.6512.3812.5012.500.32%355,682
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