Matrix Service Company (MTRX)
NASDAQ: MTRX · Real-Time Price · USD
12.72
+0.50 (4.05%)
Mar 14, 2025, 10:53 AM EDT - Market open

Matrix Service Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202512.5512.7912.0112.2212.22-2.71%209,755
Mar 12, 202512.4612.7412.2812.5612.562.45%219,740
Mar 11, 202511.8012.2911.5312.2612.264.34%362,798
Mar 10, 202511.5611.8411.3511.7511.75-0.25%254,820
Mar 7, 202511.9812.1111.6311.7811.78-2.00%199,061
Mar 6, 202512.1512.2711.6412.0212.02-0.25%235,394
Mar 5, 202511.8612.0711.6512.0512.051.60%202,479
Mar 4, 202511.8912.2411.6611.8611.86-1.66%259,237
Mar 3, 202512.5412.6811.8912.0612.06-3.37%262,487
Feb 28, 202512.6812.6812.3512.4812.48-1.50%166,909
Feb 27, 202513.5313.6312.3712.6712.67-7.52%521,482
Feb 26, 202513.4413.7313.4013.7013.702.32%158,354
Feb 25, 202513.1513.4212.9513.3913.392.76%181,918
Feb 24, 202513.1013.3312.8813.0313.03-0.38%144,279
Feb 21, 202514.2014.2013.0813.0813.08-6.77%126,216
Feb 20, 202514.2314.3113.8014.0314.03-1.89%173,069
Feb 19, 202514.9814.9814.2214.3014.30-5.17%142,167
Feb 18, 202515.2515.4714.9715.0815.08-0.79%246,588
Feb 14, 202515.4915.6015.0215.2015.20-1.04%180,075
Feb 13, 202515.4515.4614.9515.3615.36-0.07%222,264
Feb 12, 202515.2315.4515.0415.3715.37-0.71%243,916
Feb 11, 202515.3215.7515.0315.4815.482.72%366,310
Feb 10, 202514.2815.3814.2815.0715.076.28%355,891
Feb 7, 202514.1514.3912.7514.1814.180.28%234,187
Feb 6, 202512.0114.2311.7514.1414.140.71%670,785
Feb 5, 202514.1414.3613.8814.0414.04-0.60%315,427
Feb 4, 202513.5814.1713.5814.1314.133.86%153,552
Feb 3, 202513.2113.6313.0013.6013.600.29%186,687
Jan 31, 202514.0214.0213.5113.5613.56-3.35%121,595
Jan 30, 202513.9114.2613.9114.0314.032.04%99,984
Jan 29, 202513.8514.1213.6013.7513.75-0.72%118,660
Jan 28, 202514.4314.5613.5613.8513.85-3.15%174,885
Jan 27, 202514.9314.9313.9814.3014.30-4.98%349,210
Jan 24, 202514.9515.2014.6915.0515.05-0.07%177,689
Jan 23, 202514.9015.2014.7715.0615.060.13%164,588
Jan 22, 202515.3215.4515.0215.0415.04-1.44%272,502
Jan 21, 202515.0815.4214.9915.2615.262.55%282,494
Jan 17, 202514.4014.9514.3514.8814.883.77%311,482
Jan 16, 202513.4714.5013.4514.3414.346.78%284,271
Jan 15, 202513.2813.5613.0513.4313.434.03%173,101
Jan 14, 202512.4512.9512.3212.9112.914.96%174,405
Jan 13, 202511.8312.3511.7412.3012.302.24%133,088
Jan 10, 202512.3012.5211.9012.0312.03-4.07%128,287
Jan 8, 202512.7212.7212.2912.5412.54-2.34%87,025
Jan 7, 202513.0113.0112.4712.8412.84-1.15%123,852
Jan 6, 202512.5313.2312.5312.9912.993.51%165,859
Jan 3, 202512.1212.5712.0512.5512.554.24%107,834
Jan 2, 202512.0012.2511.8212.0412.040.58%112,848
Dec 31, 202412.1312.1311.9711.9711.97-0.50%62,412
Dec 30, 202411.7612.0511.6412.0312.030.75%109,596