Matrix Service Company (MTRX)
NASDAQ: MTRX · Real-Time Price · USD
10.48
+0.05 (0.48%)
Apr 16, 2025, 10:27 AM EDT - Market open
Matrix Service Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 10.66 | 10.90 | 10.42 | 10.43 | 10.43 | -2.16% | 192,893 |
| Apr 14, 2025 | 10.40 | 10.79 | 10.26 | 10.66 | 10.66 | 4.61% | 408,347 |
| Apr 11, 2025 | 10.22 | 10.33 | 9.86 | 10.19 | 10.19 | -0.29% | 122,045 |
| Apr 10, 2025 | 10.48 | 10.68 | 10.05 | 10.22 | 10.22 | -6.24% | 131,405 |
| Apr 9, 2025 | 9.90 | 11.12 | 9.72 | 10.90 | 10.90 | 8.67% | 244,764 |
| Apr 8, 2025 | 10.57 | 10.62 | 9.81 | 10.03 | 10.03 | -0.64% | 277,345 |
| Apr 7, 2025 | 9.61 | 10.76 | 9.33 | 10.10 | 10.10 | 0.45% | 224,653 |
| Apr 4, 2025 | 11.07 | 11.07 | 9.83 | 10.05 | 10.05 | -9.91% | 340,702 |
| Apr 3, 2025 | 11.83 | 11.99 | 11.15 | 11.16 | 11.16 | -11.40% | 293,385 |
| Apr 2, 2025 | 12.30 | 12.69 | 12.30 | 12.59 | 12.59 | 1.04% | 143,289 |
| Apr 1, 2025 | 12.35 | 12.57 | 12.22 | 12.46 | 12.46 | 0.24% | 164,026 |
| Mar 31, 2025 | 12.29 | 12.58 | 12.23 | 12.43 | 12.43 | -0.80% | 221,393 |
| Mar 28, 2025 | 12.34 | 12.86 | 12.25 | 12.53 | 12.53 | 1.87% | 287,804 |
| Mar 27, 2025 | 12.62 | 12.65 | 12.21 | 12.30 | 12.30 | -2.46% | 159,593 |
| Mar 26, 2025 | 13.03 | 13.14 | 12.58 | 12.61 | 12.61 | -3.30% | 168,152 |
| Mar 25, 2025 | 13.20 | 13.25 | 13.02 | 13.04 | 13.04 | -1.44% | 132,941 |
| Mar 24, 2025 | 12.72 | 13.31 | 12.58 | 13.23 | 13.23 | 5.92% | 203,839 |
| Mar 21, 2025 | 12.90 | 12.90 | 12.41 | 12.49 | 12.49 | -4.58% | 711,599 |
| Mar 20, 2025 | 13.06 | 13.56 | 13.02 | 13.09 | 13.09 | -2.75% | 265,841 |
| Mar 19, 2025 | 12.83 | 13.58 | 12.66 | 13.46 | 13.46 | 4.67% | 177,772 |
| Mar 18, 2025 | 12.83 | 13.21 | 12.79 | 12.86 | 12.86 | -0.62% | 219,657 |
| Mar 17, 2025 | 12.68 | 13.05 | 12.50 | 12.94 | 12.94 | 2.13% | 165,810 |
| Mar 14, 2025 | 12.42 | 12.77 | 12.36 | 12.67 | 12.67 | 3.68% | 178,770 |
| Mar 13, 2025 | 12.55 | 12.79 | 12.01 | 12.22 | 12.22 | -2.71% | 209,755 |
| Mar 12, 2025 | 12.46 | 12.74 | 12.28 | 12.56 | 12.56 | 2.45% | 219,740 |
| Mar 11, 2025 | 11.80 | 12.29 | 11.53 | 12.26 | 12.26 | 4.34% | 362,798 |
| Mar 10, 2025 | 11.56 | 11.84 | 11.35 | 11.75 | 11.75 | -0.25% | 254,820 |
| Mar 7, 2025 | 11.98 | 12.11 | 11.63 | 11.78 | 11.78 | -2.00% | 199,061 |
| Mar 6, 2025 | 12.15 | 12.27 | 11.64 | 12.02 | 12.02 | -0.25% | 235,394 |
| Mar 5, 2025 | 11.86 | 12.07 | 11.65 | 12.05 | 12.05 | 1.60% | 202,479 |
| Mar 4, 2025 | 11.89 | 12.24 | 11.66 | 11.86 | 11.86 | -1.66% | 259,237 |
| Mar 3, 2025 | 12.54 | 12.68 | 11.89 | 12.06 | 12.06 | -3.37% | 262,487 |
| Feb 28, 2025 | 12.68 | 12.68 | 12.35 | 12.48 | 12.48 | -1.50% | 166,909 |
| Feb 27, 2025 | 13.53 | 13.63 | 12.37 | 12.67 | 12.67 | -7.52% | 521,482 |
| Feb 26, 2025 | 13.44 | 13.73 | 13.40 | 13.70 | 13.70 | 2.32% | 158,354 |
| Feb 25, 2025 | 13.15 | 13.42 | 12.95 | 13.39 | 13.39 | 2.76% | 181,918 |
| Feb 24, 2025 | 13.10 | 13.33 | 12.88 | 13.03 | 13.03 | -0.38% | 144,279 |
| Feb 21, 2025 | 14.20 | 14.20 | 13.08 | 13.08 | 13.08 | -6.77% | 126,216 |
| Feb 20, 2025 | 14.23 | 14.31 | 13.80 | 14.03 | 14.03 | -1.89% | 173,069 |
| Feb 19, 2025 | 14.98 | 14.98 | 14.22 | 14.30 | 14.30 | -5.17% | 142,167 |
| Feb 18, 2025 | 15.25 | 15.47 | 14.97 | 15.08 | 15.08 | -0.79% | 246,588 |
| Feb 14, 2025 | 15.49 | 15.60 | 15.02 | 15.20 | 15.20 | -1.04% | 180,075 |
| Feb 13, 2025 | 15.45 | 15.46 | 14.95 | 15.36 | 15.36 | -0.07% | 222,264 |
| Feb 12, 2025 | 15.23 | 15.45 | 15.04 | 15.37 | 15.37 | -0.71% | 243,916 |
| Feb 11, 2025 | 15.32 | 15.75 | 15.03 | 15.48 | 15.48 | 2.72% | 366,310 |
| Feb 10, 2025 | 14.28 | 15.38 | 14.28 | 15.07 | 15.07 | 6.28% | 355,891 |
| Feb 7, 2025 | 14.15 | 14.39 | 12.75 | 14.18 | 14.18 | 0.28% | 234,187 |
| Feb 6, 2025 | 12.01 | 14.23 | 11.75 | 14.14 | 14.14 | 0.71% | 670,785 |
| Feb 5, 2025 | 14.14 | 14.36 | 13.88 | 14.04 | 14.04 | -0.60% | 315,427 |
| Feb 4, 2025 | 13.58 | 14.17 | 13.58 | 14.13 | 14.13 | 3.86% | 153,552 |