Matrix Service Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.76	12.98	12.61	12.95	12.95	1.17%	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%	183,266
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%	124,397
Apr 21, 2026	12.24	12.43	11.97	12.01	12.01	-1.88%	167,077
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%	124,391
Apr 15, 2026	12.01	12.25	11.97	12.13	12.13	-0.16%	122,717
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%	87,652
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%	174,433
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%	135,984
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%	161,997
Apr 1, 2026	11.53	11.85	11.52	11.76	11.76	2.44%	215,529
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%	226,094
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%	436,819
Mar 23, 2026	10.48	10.96	10.37	10.92	10.92	7.91%	468,424
Mar 20, 2026	10.20	10.42	9.88	10.12	10.12	-0.39%	2,798,221
Mar 19, 2026	10.07	10.33	9.96	10.16	10.16	-0.49%	311,385
Mar 18, 2026	10.37	10.71	10.16	10.21	10.21	-2.11%	246,370
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%	271,343
Mar 10, 2026	10.93	11.11	10.68	10.83	10.83	-1.99%	285,649
Mar 9, 2026	10.75	11.16	10.46	11.05	11.05	0.82%	219,894
Mar 6, 2026	10.97	11.20	10.79	10.96	10.96	-2.49%	180,830
Mar 5, 2026	11.13	11.28	10.99	11.24	11.24	-0.53%	195,320
Mar 4, 2026	11.43	11.74	11.23	11.30	11.30	0.27%	220,676
Mar 3, 2026	10.83	11.47	10.73	11.27	11.27	1.35%	224,984
Mar 2, 2026	10.89	11.28	10.78	11.12	11.12	1.18%	163,478
Feb 27, 2026	11.04	11.08	10.74	10.99	10.99	-2.22%	195,776
Feb 26, 2026	11.40	11.72	11.04	11.24	11.24	-0.88%	147,508
Feb 25, 2026	11.19	11.45	10.87	11.34	11.34	2.62%	217,735
Feb 24, 2026	10.80	11.11	10.60	11.05	11.05	2.70%	209,468
Feb 23, 2026	11.03	11.03	10.69	10.76	10.76	-2.98%	214,605
Feb 20, 2026	11.07	11.17	10.86	11.09	11.09	-0.18%	198,943
Feb 19, 2026	11.05	11.26	11.05	11.11	11.11	0.27%	190,142
Feb 18, 2026	11.35	11.52	11.00	11.08	11.08	-2.03%	206,168
Feb 17, 2026	11.47	11.77	11.13	11.31	11.31	-1.31%	253,256