Matrix Service Company (MTRX)
NASDAQ: MTRX · Real-Time Price · USD
12.22
+0.37 (3.12%)
May 18, 2026, 4:00 PM EDT - Market closed
Matrix Service Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 11.97 | 12.30 | 11.81 | 12.22 | 12.22 | 3.12% | 240,902 |
| May 15, 2026 | 12.21 | 12.30 | 11.85 | 11.85 | 11.85 | -3.27% | 196,389 |
| May 14, 2026 | 11.90 | 12.36 | 11.80 | 12.25 | 12.25 | 3.81% | 290,989 |
| May 13, 2026 | 12.16 | 12.20 | 11.71 | 11.80 | 11.80 | -3.04% | 254,086 |
| May 12, 2026 | 12.31 | 12.31 | 11.85 | 12.17 | 12.17 | -1.14% | 323,987 |
| May 11, 2026 | 12.24 | 12.33 | 11.95 | 12.31 | 12.31 | 1.07% | 234,558 |
| May 8, 2026 | 12.20 | 12.60 | 12.11 | 12.18 | 12.18 | 0.16% | 434,358 |
| May 7, 2026 | 12.39 | 12.68 | 11.57 | 12.16 | 12.16 | -11.88% | 509,136 |
| May 6, 2026 | 13.96 | 14.07 | 13.65 | 13.80 | 13.80 | -0.93% | 424,203 |
| May 5, 2026 | 13.49 | 14.03 | 13.44 | 13.93 | 13.93 | 3.88% | 360,707 |
| May 4, 2026 | 13.55 | 13.85 | 13.32 | 13.41 | 13.41 | -0.81% | 259,730 |
| May 1, 2026 | 12.42 | 13.71 | 12.40 | 13.52 | 13.52 | - | 530,338 |
| Apr 30, 2026 | 12.84 | 13.62 | 12.84 | 13.52 | 13.52 | 4.81% | 315,903 |
| Apr 29, 2026 | 12.91 | 13.05 | 12.64 | 12.90 | 12.90 | -0.31% | 205,323 |
| Apr 28, 2026 | 12.76 | 12.98 | 12.61 | 12.94 | 12.94 | 1.09% | 157,375 |
| Apr 27, 2026 | 12.75 | 12.98 | 12.68 | 12.80 | 12.80 | 0.47% | 143,845 |
| Apr 24, 2026 | 12.55 | 12.94 | 12.55 | 12.74 | 12.74 | 1.43% | 193,521 |
| Apr 23, 2026 | 12.02 | 12.68 | 12.02 | 12.56 | 12.56 | 4.49% | 179,290 |
| Apr 22, 2026 | 12.10 | 12.18 | 11.95 | 12.02 | 12.02 | 0.08% | 127,121 |
| Apr 21, 2026 | 12.24 | 12.43 | 11.97 | 12.01 | 12.01 | -1.88% | 195,809 |
| Apr 20, 2026 | 12.15 | 12.30 | 11.95 | 12.24 | 12.24 | 0.41% | 139,751 |
| Apr 17, 2026 | 12.16 | 12.31 | 12.04 | 12.19 | 12.19 | 1.75% | 208,835 |
| Apr 16, 2026 | 12.11 | 12.20 | 11.96 | 11.98 | 11.98 | -1.24% | 124,397 |
| Apr 15, 2026 | 12.01 | 12.25 | 11.97 | 12.13 | 12.13 | -0.16% | 122,776 |
| Apr 14, 2026 | 12.28 | 12.32 | 12.01 | 12.15 | 12.15 | -0.25% | 144,345 |
| Apr 13, 2026 | 12.21 | 12.26 | 12.05 | 12.18 | 12.18 | -0.25% | 87,660 |
| Apr 10, 2026 | 12.29 | 12.37 | 12.18 | 12.21 | 12.21 | -0.41% | 98,672 |
| Apr 9, 2026 | 11.98 | 12.36 | 11.95 | 12.26 | 12.26 | 1.41% | 174,758 |
| Apr 8, 2026 | 12.08 | 12.25 | 12.02 | 12.09 | 12.09 | 2.98% | 115,861 |
| Apr 7, 2026 | 11.60 | 11.76 | 11.50 | 11.74 | 11.74 | 0.69% | 135,985 |
| Apr 6, 2026 | 11.67 | 11.79 | 11.34 | 11.66 | 11.66 | -0.17% | 153,872 |
| Apr 2, 2026 | 11.61 | 11.84 | 11.48 | 11.68 | 11.68 | -0.68% | 162,022 |
| Apr 1, 2026 | 11.53 | 11.85 | 11.52 | 11.76 | 11.76 | 2.44% | 235,609 |
| Mar 31, 2026 | 11.29 | 11.63 | 11.11 | 11.48 | 11.48 | 3.42% | 188,642 |
| Mar 30, 2026 | 11.53 | 11.53 | 11.01 | 11.10 | 11.10 | -2.55% | 205,715 |
| Mar 27, 2026 | 11.22 | 11.79 | 11.06 | 11.39 | 11.39 | 0.35% | 200,396 |
| Mar 26, 2026 | 11.35 | 11.65 | 11.20 | 11.35 | 11.35 | -0.53% | 228,790 |
| Mar 25, 2026 | 11.71 | 11.71 | 11.31 | 11.41 | 11.41 | -1.13% | 373,645 |
| Mar 24, 2026 | 10.65 | 11.70 | 10.65 | 11.54 | 11.54 | 5.68% | 437,253 |
| Mar 23, 2026 | 10.48 | 10.96 | 10.37 | 10.92 | 10.92 | 7.91% | 468,535 |
| Mar 20, 2026 | 10.20 | 10.42 | 9.88 | 10.12 | 10.12 | -0.39% | 2,801,798 |
| Mar 19, 2026 | 10.07 | 10.33 | 9.96 | 10.16 | 10.16 | -0.49% | 314,441 |
| Mar 18, 2026 | 10.37 | 10.71 | 10.16 | 10.21 | 10.21 | -2.11% | 272,227 |
| Mar 17, 2026 | 10.43 | 10.65 | 10.33 | 10.43 | 10.43 | 0.77% | 278,589 |
| Mar 16, 2026 | 10.45 | 10.53 | 10.26 | 10.35 | 10.35 | 0.78% | 402,181 |
| Mar 13, 2026 | 10.42 | 10.57 | 10.15 | 10.27 | 10.27 | -0.48% | 333,958 |
| Mar 12, 2026 | 10.51 | 10.82 | 10.24 | 10.32 | 10.32 | -2.73% | 332,368 |
| Mar 11, 2026 | 10.79 | 11.35 | 10.48 | 10.61 | 10.61 | -2.03% | 271,347 |
| Mar 10, 2026 | 10.93 | 11.11 | 10.68 | 10.83 | 10.83 | -1.99% | 331,167 |
| Mar 9, 2026 | 10.75 | 11.16 | 10.46 | 11.05 | 11.05 | 0.82% | 219,894 |