Matrix Service Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	14.17	14.23	13.55	13.56	13.56	-4.91%	208,973
Jun 4, 2026	14.03	14.28	13.75	14.26	14.26	3.26%	324,231
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%	271,485
Jun 1, 2026	13.13	13.40	12.81	13.39	13.39	1.98%	297,058
May 29, 2026	13.17	13.23	13.02	13.13	13.13	-0.76%	180,292
May 28, 2026	12.94	13.30	12.77	13.23	13.23	2.72%	234,385
May 27, 2026	12.95	13.28	12.70	12.88	12.88	-1.68%	276,456
May 26, 2026	12.73	13.10	12.73	13.10	13.10	2.91%	364,285
May 22, 2026	12.65	12.99	12.43	12.73	12.73	1.60%	243,038
May 21, 2026	12.52	12.77	12.42	12.53	12.53	-0.87%	238,466
May 20, 2026	12.21	12.68	12.11	12.64	12.64	3.95%	294,156
May 19, 2026	12.12	12.23	11.90	12.16	12.16	-0.49%	197,000
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