Matrix Service Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	11.79	12.05	11.72	11.91	11.91	1.53%	107,517
Aug 6, 2026	11.67	11.93	11.55	11.73	11.73	1.56%	185,204
Aug 5, 2026	12.24	12.24	11.55	11.55	11.55	-5.17%	219,279
Aug 4, 2026	12.10	12.26	11.96	12.18	12.18	1.84%	230,999
Aug 3, 2026	11.88	12.12	11.69	11.96	11.96	3.10%	352,652
Jul 31, 2026	11.55	11.76	11.41	11.60	11.60	1.93%	214,378
Jul 30, 2026	11.10	11.40	11.10	11.38	11.38	2.52%	175,504
Jul 29, 2026	11.56	11.92	11.02	11.10	11.10	-3.73%	255,262
Jul 28, 2026	12.45	12.45	11.47	11.53	11.53	-6.41%	213,854
Jul 27, 2026	12.53	12.65	12.07	12.32	12.32	-0.16%	135,789
Jul 24, 2026	12.71	12.84	12.20	12.34	12.34	-3.82%	208,822
Jul 23, 2026	12.47	12.89	12.41	12.83	12.83	2.39%	190,967
Jul 22, 2026	12.51	12.64	12.47	12.53	12.53	0.16%	99,865
Jul 21, 2026	12.19	12.65	12.11	12.51	12.51	3.30%	201,663
Jul 20, 2026	12.18	12.29	12.02	12.11	12.11	-0.33%	152,487
Jul 17, 2026	12.12	12.30	12.00	12.15	12.15	-1.14%	170,935
Jul 16, 2026	12.34	12.49	12.10	12.29	12.29	-1.44%	117,022
Jul 15, 2026	12.52	12.61	12.25	12.47	12.47	0.08%	146,851
Jul 14, 2026	12.26	12.61	12.26	12.46	12.46	1.38%	270,675
Jul 13, 2026	12.35	12.55	12.14	12.29	12.29	-1.60%	143,524
Jul 10, 2026	12.76	12.90	12.38	12.49	12.49	-2.04%	272,571
Jul 9, 2026	12.65	12.94	12.37	12.75	12.75	1.43%	192,925
Jul 8, 2026	12.40	12.64	12.25	12.57	12.57	0.96%	281,472
Jul 7, 2026	13.02	13.02	12.32	12.45	12.45	-4.23%	172,131
Jul 6, 2026	12.59	13.14	12.59	13.00	13.00	3.75%	199,179
Jul 2, 2026	13.38	13.70	12.53	12.53	12.53	-6.14%	207,371
Jul 1, 2026	13.64	13.79	13.23	13.35	13.35	-2.55%	191,866
Jun 30, 2026	13.68	13.78	13.48	13.70	13.70	-0.07%	244,017
Jun 29, 2026	13.85	13.89	13.55	13.71	13.71	-1.15%	263,354
Jun 26, 2026	13.76	13.99	13.53	13.87	13.87	0.36%	763,540
Jun 25, 2026	13.57	13.83	13.32	13.82	13.82	3.29%	182,748
Jun 24, 2026	13.75	13.87	13.29	13.38	13.38	-2.83%	244,201
Jun 23, 2026	13.79	14.04	13.56	13.77	13.77	-1.29%	466,122
Jun 22, 2026	14.03	14.10	13.83	13.95	13.95	-0.21%	250,209
Jun 18, 2026	13.90	14.12	13.63	13.98	13.98	2.87%	369,131
Jun 17, 2026	13.67	13.84	13.51	13.59	13.59	-0.59%	180,312
Jun 16, 2026	13.94	14.12	13.62	13.67	13.67	-1.65%	167,031
Jun 15, 2026	13.87	14.20	13.75	13.90	13.90	1.39%	343,972
Jun 12, 2026	13.50	14.01	13.36	13.71	13.71	1.78%	201,624
Jun 11, 2026	13.13	13.49	12.96	13.47	13.47	4.50%	153,659
Jun 10, 2026	13.37	13.63	12.86	12.89	12.89	-3.01%	184,866
Jun 9, 2026	13.77	13.95	13.08	13.29	13.29	-2.78%	193,867
Jun 8, 2026	13.56	13.91	13.42	13.67	13.67	0.81%	163,757
Jun 5, 2026	14.17	14.23	13.55	13.56	13.56	-4.91%	224,124
Jun 4, 2026	14.03	14.28	13.75	14.26	14.26	3.26%	324,331
Jun 3, 2026	13.68	13.97	13.50	13.81	13.81	0.80%	362,926
Jun 2, 2026	13.20	13.88	13.20	13.70	13.70	2.32%	272,555
Jun 1, 2026	13.13	13.40	12.81	13.39	13.39	1.98%	305,518
May 29, 2026	13.17	13.23	13.02	13.13	13.13	-0.76%	180,421
May 28, 2026	12.94	13.30	12.77	13.23	13.23	2.72%	234,410