Matrix Service Company (MTRX)
NASDAQ: MTRX · Real-Time Price · USD
10.83
-0.08 (-0.73%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Matrix Service Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 403,699 |
| Aug 26, 2026 | 10.77 | 10.90 | 10.63 | 10.74 | 10.74 | -0.28% | 289,620 |
| Aug 25, 2026 | 11.02 | 11.02 | 10.70 | 10.77 | 10.77 | 0.65% | 228,233 |
| Aug 24, 2026 | 11.06 | 11.06 | 10.67 | 10.70 | 10.70 | -3.34% | 273,662 |
| Aug 21, 2026 | 11.33 | 11.33 | 11.01 | 11.07 | 11.07 | -0.98% | 148,397 |
| Aug 20, 2026 | 11.35 | 11.43 | 11.12 | 11.18 | 11.18 | -2.19% | 178,819 |
| 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 |
| Jul 29, 2026 | 11.56 | 11.92 | 11.02 | 11.10 | 11.10 | -3.73% | 255,263 |
| Jul 28, 2026 | 12.45 | 12.45 | 11.47 | 11.53 | 11.53 | -6.41% | 213,876 |
| 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% | 208,823 |
| Jul 23, 2026 | 12.47 | 12.89 | 12.41 | 12.83 | 12.83 | 2.39% | 190,980 |
| Jul 22, 2026 | 12.51 | 12.64 | 12.47 | 12.53 | 12.53 | 0.16% | 99,867 |
| 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% | 152,757 |
| Jul 17, 2026 | 12.12 | 12.30 | 12.00 | 12.15 | 12.15 | -1.14% | 171,030 |
| 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% | 152,332 |
| Jul 14, 2026 | 12.26 | 12.61 | 12.26 | 12.46 | 12.46 | 1.38% | 274,682 |
| Jul 13, 2026 | 12.35 | 12.55 | 12.14 | 12.29 | 12.29 | -1.60% | 143,556 |
| 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% | 195,527 |
| Jul 8, 2026 | 12.40 | 12.64 | 12.25 | 12.57 | 12.57 | 0.96% | 282,927 |
| 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% | 200,682 |
| Jul 2, 2026 | 13.38 | 13.70 | 12.53 | 12.53 | 12.53 | -6.14% | 214,489 |
| Jul 1, 2026 | 13.64 | 13.79 | 13.23 | 13.35 | 13.35 | -2.55% | 197,521 |
| Jun 30, 2026 | 13.68 | 13.78 | 13.48 | 13.70 | 13.70 | -0.07% | 246,652 |
| Jun 29, 2026 | 13.85 | 13.89 | 13.55 | 13.71 | 13.71 | -1.15% | 263,364 |
| 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 |