Matrix Service Company (MTRX)
NASDAQ: MTRX · Real-Time Price · USD
10.56
+0.08 (0.76%)
Oct 8, 2026, 2:17 PM EDT - Market open
Matrix Service Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 10.40 | 10.69 | 10.29 | 10.56 | 10.56 | 0.76% | 246,304 |
| Oct 7, 2026 | 10.64 | 10.67 | 10.16 | 10.48 | 10.48 | -2.51% | 833,761 |
| Oct 6, 2026 | 10.48 | 10.84 | 10.37 | 10.75 | 10.75 | 3.17% | 618,176 |
| Oct 5, 2026 | 10.29 | 10.50 | 10.14 | 10.42 | 10.42 | 1.36% | 369,576 |
| Oct 2, 2026 | 10.53 | 10.53 | 10.13 | 10.28 | 10.28 | -1.72% | 647,304 |
| Oct 1, 2026 | 9.55 | 10.47 | 9.55 | 10.46 | 10.46 | 9.30% | 815,335 |
| Sep 30, 2026 | 9.55 | 9.62 | 9.38 | 9.57 | 9.57 | 1.06% | 656,649 |
| Sep 29, 2026 | 9.64 | 9.67 | 9.39 | 9.47 | 9.47 | -1.66% | 445,361 |
| Sep 28, 2026 | 9.72 | 9.95 | 9.51 | 9.63 | 9.63 | -1.13% | 534,327 |
| Sep 25, 2026 | 9.89 | 9.89 | 9.61 | 9.74 | 9.74 | -0.61% | 567,300 |
| Sep 24, 2026 | 9.72 | 9.82 | 9.62 | 9.80 | 9.80 | 0.20% | 632,746 |
| Sep 23, 2026 | 9.92 | 9.92 | 9.72 | 9.78 | 9.78 | -2.00% | 305,913 |
| Sep 22, 2026 | 10.11 | 10.11 | 9.93 | 9.98 | 9.98 | -0.50% | 484,317 |
| Sep 21, 2026 | 9.96 | 10.13 | 9.72 | 10.03 | 10.03 | 1.62% | 571,483 |
| Sep 18, 2026 | 9.92 | 9.93 | 9.72 | 9.87 | 9.87 | -0.80% | 536,297 |
| Sep 17, 2026 | 10.10 | 10.12 | 9.82 | 9.95 | 9.95 | 0.51% | 547,884 |
| Sep 16, 2026 | 9.92 | 10.00 | 9.71 | 9.90 | 9.90 | -0.20% | 615,182 |
| Sep 15, 2026 | 10.00 | 10.06 | 9.83 | 9.92 | 9.92 | -0.80% | 419,141 |
| Sep 14, 2026 | 10.46 | 10.64 | 9.91 | 10.00 | 10.00 | -5.75% | 540,909 |
| Sep 11, 2026 | 10.51 | 10.84 | 10.47 | 10.61 | 10.61 | 2.41% | 347,254 |
| Sep 10, 2026 | 10.59 | 10.60 | 10.28 | 10.36 | 10.36 | -3.00% | 325,032 |
| Sep 9, 2026 | 10.80 | 10.92 | 10.62 | 10.68 | 10.68 | -1.20% | 326,220 |
| Sep 8, 2026 | 10.60 | 10.90 | 10.60 | 10.81 | 10.81 | 1.79% | 501,060 |
| Sep 4, 2026 | 10.62 | 10.76 | 10.17 | 10.62 | 10.62 | 0.66% | 419,502 |
| Sep 3, 2026 | 10.36 | 10.79 | 9.70 | 10.55 | 10.55 | -2.85% | 841,419 |
| Sep 2, 2026 | 10.77 | 10.94 | 10.67 | 10.86 | 10.86 | 1.50% | 453,775 |
| Sep 1, 2026 | 10.67 | 10.76 | 10.61 | 10.70 | 10.70 | -1.02% | 399,676 |
| Aug 31, 2026 | 10.84 | 10.97 | 10.78 | 10.81 | 10.81 | -0.18% | 395,254 |
| Aug 28, 2026 | 10.91 | 11.09 | 10.67 | 10.83 | 10.83 | -0.73% | 315,592 |
| Aug 27, 2026 | 10.90 | 11.01 | 10.62 | 10.91 | 10.91 | 1.58% | 403,800 |
| Aug 26, 2026 | 10.77 | 10.90 | 10.63 | 10.74 | 10.74 | -0.28% | 289,655 |
| Aug 25, 2026 | 11.02 | 11.02 | 10.70 | 10.77 | 10.77 | 0.65% | 228,234 |
| Aug 24, 2026 | 11.06 | 11.06 | 10.67 | 10.70 | 10.70 | -3.34% | 273,663 |
| Aug 21, 2026 | 11.33 | 11.33 | 11.01 | 11.07 | 11.07 | -0.98% | 148,589 |
| Aug 20, 2026 | 11.35 | 11.43 | 11.12 | 11.18 | 11.18 | -2.19% | 178,850 |
| Aug 19, 2026 | 11.82 | 11.82 | 11.35 | 11.43 | 11.43 | -1.89% | 251,747 |
| Aug 18, 2026 | 11.88 | 11.88 | 11.56 | 11.65 | 11.65 | -2.75% | 167,715 |
| Aug 17, 2026 | 11.86 | 12.00 | 11.84 | 11.98 | 11.98 | 0.59% | 125,570 |
| Aug 14, 2026 | 11.67 | 11.94 | 11.65 | 11.91 | 11.91 | 2.14% | 124,630 |
| Aug 13, 2026 | 11.78 | 11.82 | 11.61 | 11.66 | 11.66 | -0.68% | 153,522 |
| Aug 12, 2026 | 11.91 | 11.93 | 11.74 | 11.74 | 11.74 | - | 144,965 |
| Aug 11, 2026 | 11.65 | 11.91 | 11.65 | 11.74 | 11.74 | 1.21% | 148,507 |
| Aug 10, 2026 | 11.91 | 12.00 | 11.54 | 11.60 | 11.60 | -2.60% | 124,420 |
| Aug 7, 2026 | 11.79 | 12.05 | 11.72 | 11.91 | 11.91 | 1.53% | 107,818 |
| Aug 6, 2026 | 11.67 | 11.93 | 11.55 | 11.73 | 11.73 | 1.56% | 185,376 |
| Aug 5, 2026 | 12.24 | 12.24 | 11.55 | 11.55 | 11.55 | -5.17% | 219,281 |
| Aug 4, 2026 | 12.10 | 12.26 | 11.96 | 12.18 | 12.18 | 1.84% | 231,025 |
| 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% | 214,483 |
| Jul 30, 2026 | 11.10 | 11.40 | 11.10 | 11.38 | 11.38 | 2.52% | 175,504 |