Matrix Service Company MTRX
NASDAQ · United States · Industrial Services
$10.28-0.18 (-1.72%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10.28 | -1.72% | $10.53 | $10.53 | $10.13 | 647.13K |
| 2026-10-01 | $10.46 | +9.30% | $9.55 | $10.47 | $9.55 | 815.30K |
| 2026-09-30 | $9.57 | +1.06% | $9.55 | $9.62 | $9.38 | 656.60K |
| 2026-09-29 | $9.47 | -1.66% | $9.64 | $9.67 | $9.39 | 445.40K |
| 2026-09-28 | $9.63 | -1.13% | $9.72 | $9.95 | $9.51 | 534.30K |
| 2026-09-25 | $9.74 | -0.61% | $9.89 | $9.89 | $9.61 | 567.30K |
| 2026-09-24 | $9.80 | +0.20% | $9.72 | $9.82 | $9.62 | 632.70K |
| 2026-09-23 | $9.78 | -2.00% | $9.92 | $9.92 | $9.72 | 305.90K |
| 2026-09-22 | $9.98 | -0.50% | $10.11 | $10.11 | $9.93 | 484.30K |
| 2026-09-21 | $10.03 | +1.62% | $9.96 | $10.13 | $9.72 | 571.50K |
| 2026-09-18 | $9.87 | -0.80% | $9.92 | $9.93 | $9.72 | 536.30K |
| 2026-09-17 | $9.95 | +0.51% | $10.10 | $10.12 | $9.82 | 547.90K |
| 2026-09-16 | $9.90 | -0.20% | $9.92 | $10.00 | $9.71 | 615.20K |
| 2026-09-15 | $9.92 | -0.80% | $10.00 | $10.06 | $9.83 | 419.10K |
| 2026-09-14 | $10.00 | -5.75% | $10.46 | $10.64 | $9.91 | 540.90K |
| 2026-09-11 | $10.61 | +2.41% | $10.51 | $10.84 | $10.47 | 347.30K |
| 2026-09-10 | $10.36 | -3.00% | $10.59 | $10.60 | $10.28 | 325.00K |
| 2026-09-09 | $10.68 | -1.20% | $10.80 | $10.92 | $10.62 | 326.20K |
| 2026-09-08 | $10.81 | +1.79% | $10.60 | $10.90 | $10.60 | 501.10K |
| 2026-09-04 | $10.62 | +0.66% | $10.62 | $10.76 | $10.17 | 419.50K |
| 2026-09-03 | $10.55 | -2.85% | $10.36 | $10.79 | $9.70 | 841.40K |
| 2026-09-02 | $10.86 | +1.50% | $10.77 | $10.94 | $10.67 | 450.20K |
| 2026-09-01 | $10.70 | -1.02% | $10.67 | $10.76 | $10.61 | 399.70K |
| 2026-08-31 | $10.81 | -0.18% | $10.84 | $10.97 | $10.78 | 395.30K |
| 2026-08-28 | $10.83 | -0.73% | $10.91 | $11.09 | $10.67 | 315.60K |
| 2026-08-27 | $10.91 | +1.58% | $10.90 | $11.01 | $10.62 | 403.70K |
| 2026-08-26 | $10.74 | -0.28% | $10.77 | $10.90 | $10.63 | 289.70K |
| 2026-08-25 | $10.77 | +0.65% | $11.02 | $11.02 | $10.70 | 228.20K |
| 2026-08-24 | $10.70 | -3.34% | $11.06 | $11.06 | $10.67 | 273.70K |
| 2026-08-21 | $11.07 | -0.98% | $11.33 | $11.33 | $11.01 | 148.50K |
| 2026-08-20 | $11.18 | -2.19% | $11.35 | $11.43 | $11.12 | 178.80K |
| 2026-08-19 | $11.43 | -1.89% | $11.82 | $11.82 | $11.35 | 251.70K |
| 2026-08-18 | $11.65 | -2.75% | $11.88 | $11.88 | $11.56 | 167.70K |
| 2026-08-17 | $11.98 | +0.59% | $11.86 | $12.00 | $11.84 | 125.60K |
| 2026-08-14 | $11.91 | +2.14% | $11.67 | $11.94 | $11.65 | 124.60K |
| 2026-08-13 | $11.66 | -0.68% | $11.78 | $11.82 | $11.61 | 153.50K |
| 2026-08-12 | $11.74 | 0.00% | $11.91 | $11.93 | $11.74 | 145.00K |
| 2026-08-11 | $11.74 | +1.21% | $11.65 | $11.91 | $11.65 | 148.50K |
| 2026-08-10 | $11.60 | -2.60% | $11.91 | $12.00 | $11.54 | 124.40K |
| 2026-08-07 | $11.91 | +1.53% | $11.79 | $12.05 | $11.72 | 107.80K |
| 2026-08-06 | $11.73 | +1.56% | $11.67 | $11.93 | $11.55 | 185.40K |
| 2026-08-05 | $11.55 | -5.17% | $12.24 | $12.24 | $11.55 | 219.30K |
| 2026-08-04 | $12.18 | +1.84% | $12.10 | $12.26 | $11.96 | 231.00K |
| 2026-08-03 | $11.96 | +3.10% | $11.88 | $12.12 | $11.69 | 352.70K |
| 2026-07-31 | $11.60 | +1.93% | $11.55 | $11.76 | $11.41 | 214.50K |
| 2026-07-30 | $11.38 | +2.52% | $11.10 | $11.40 | $11.10 | 175.50K |
| 2026-07-29 | $11.10 | -3.73% | $11.56 | $11.92 | $11.02 | 255.30K |
| 2026-07-28 | $11.53 | -6.41% | $12.45 | $12.45 | $11.47 | 213.90K |
| 2026-07-27 | $12.32 | -0.16% | $12.53 | $12.65 | $12.07 | 135.80K |
| 2026-07-24 | $12.34 | -3.82% | $12.71 | $12.84 | $12.20 | 208.80K |
| 2026-07-23 | $12.83 | +2.39% | $12.47 | $12.89 | $12.41 | 191.00K |
| 2026-07-22 | $12.53 | +0.16% | $12.51 | $12.64 | $12.47 | 99.90K |
| 2026-07-21 | $12.51 | +3.30% | $12.19 | $12.65 | $12.11 | 201.70K |
| 2026-07-20 | $12.11 | -0.33% | $12.18 | $12.29 | $12.02 | 152.70K |
| 2026-07-17 | $12.15 | -1.14% | $12.12 | $12.30 | $12.00 | 170.90K |
| 2026-07-16 | $12.29 | -1.44% | $12.34 | $12.49 | $12.10 | 117.00K |
| 2026-07-15 | $12.47 | +0.08% | $12.52 | $12.61 | $12.25 | 152.30K |
| 2026-07-14 | $12.46 | +1.38% | $12.26 | $12.61 | $12.26 | 274.70K |
| 2026-07-13 | $12.29 | -1.60% | $12.35 | $12.55 | $12.14 | 143.50K |
| 2026-07-10 | $12.49 | -2.04% | $12.76 | $12.90 | $12.38 | 272.60K |
| 2026-07-09 | $12.75 | +1.43% | $12.65 | $12.94 | $12.37 | 195.50K |
| 2026-07-08 | $12.57 | +0.96% | $12.40 | $12.64 | $12.25 | 282.90K |
| 2026-07-07 | $12.45 | -4.23% | $13.02 | $13.02 | $12.32 | 172.10K |
| 2026-07-06 | $13.00 | +3.75% | $12.59 | $13.14 | $12.59 | 200.70K |
| 2026-07-02 | $12.53 | -6.14% | $13.38 | $13.70 | $12.53 | 214.50K |
| 2026-07-01 | $13.35 | -2.55% | $13.64 | $13.79 | $13.23 | 197.50K |
| 2026-06-30 | $13.70 | -0.07% | $13.68 | $13.78 | $13.48 | 246.70K |
| 2026-06-29 | $13.71 | -1.15% | $13.85 | $13.89 | $13.55 | 263.40K |
| 2026-06-26 | $13.87 | +0.36% | $13.76 | $13.99 | $13.53 | 763.50K |
| 2026-06-25 | $13.82 | +3.29% | $13.57 | $13.83 | $13.32 | 182.70K |
| 2026-06-24 | $13.38 | -2.83% | $13.75 | $13.87 | $13.29 | 244.20K |
| 2026-06-23 | $13.77 | -1.29% | $13.79 | $14.04 | $13.56 | 466.10K |
| 2026-06-22 | $13.95 | -0.21% | $14.03 | $14.10 | $13.83 | 250.20K |
| 2026-06-18 | $13.98 | +2.87% | $13.90 | $14.12 | $13.63 | 369.10K |
| 2026-06-17 | $13.59 | -0.59% | $13.67 | $13.84 | $13.51 | 180.30K |
| 2026-06-16 | $13.67 | -1.65% | $13.94 | $14.12 | $13.62 | 167.00K |
| 2026-06-15 | $13.90 | +1.39% | $13.87 | $14.20 | $13.75 | 343.00K |
| 2026-06-12 | $13.71 | +1.78% | $13.50 | $14.01 | $13.36 | 201.60K |
| 2026-06-11 | $13.47 | +4.50% | $13.13 | $13.49 | $12.96 | 153.60K |
| 2026-06-10 | $12.89 | -3.01% | $13.37 | $13.63 | $12.86 | 184.90K |
| 2026-06-09 | $13.29 | -2.78% | $13.77 | $13.95 | $13.08 | 193.90K |
| 2026-06-08 | $13.67 | +0.81% | $13.56 | $13.91 | $13.42 | 163.70K |
| 2026-06-05 | $13.56 | -4.91% | $14.17 | $14.23 | $13.55 | 224.10K |
| 2026-06-04 | $14.26 | +3.26% | $14.03 | $14.28 | $13.75 | 324.30K |
| 2026-06-03 | $13.81 | +0.80% | $13.68 | $13.97 | $13.50 | 362.90K |
| 2026-06-02 | $13.70 | +2.32% | $13.20 | $13.88 | $13.20 | 272.60K |
| 2026-06-01 | $13.39 | +1.98% | $13.13 | $13.40 | $12.81 | 305.50K |
| 2026-05-29 | $13.13 | -0.76% | $13.17 | $13.23 | $13.02 | 180.40K |
| 2026-05-28 | $13.23 | +2.72% | $12.94 | $13.30 | $12.77 | 234.40K |
| 2026-05-27 | $12.88 | -1.68% | $12.95 | $13.28 | $12.70 | 283.30K |