Matrix Service Company (MTRX)
NASDAQ: MTRX · Real-Time Price · USD
10.96
-0.28 (-2.49%)
At close: Mar 6, 2026, 4:00 PM EST
11.07
+0.11 (1.00%)
After-hours: Mar 6, 2026, 4:40 PM EST
Matrix Service Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 11.43 | 11.62 | 11.33 | 11.46 | 11.46 | 1.06% | 281,318 |
| Feb 12, 2026 | 11.74 | 11.85 | 11.16 | 11.34 | 11.34 | -2.49% | 264,209 |
| Feb 11, 2026 | 11.87 | 12.03 | 11.41 | 11.63 | 11.63 | 1.93% | 315,230 |
| Feb 10, 2026 | 11.21 | 11.72 | 11.18 | 11.41 | 11.41 | 2.15% | 389,944 |
| Feb 9, 2026 | 11.08 | 11.53 | 11.04 | 11.17 | 11.17 | 0.99% | 303,381 |
| Feb 6, 2026 | 11.30 | 11.52 | 10.73 | 11.06 | 11.06 | -1.69% | 543,314 |
| Feb 5, 2026 | 12.72 | 12.72 | 11.21 | 11.25 | 11.25 | -16.67% | 728,700 |
| Feb 4, 2026 | 14.40 | 14.50 | 13.44 | 13.50 | 13.50 | -5.73% | 340,601 |
| Feb 3, 2026 | 14.28 | 14.56 | 13.94 | 14.32 | 14.32 | 0.85% | 148,192 |
| Feb 2, 2026 | 14.24 | 14.49 | 14.12 | 14.20 | 14.20 | -0.84% | 274,277 |
| Jan 30, 2026 | 14.14 | 14.63 | 14.13 | 14.32 | 14.32 | 0.21% | 211,705 |
| Jan 29, 2026 | 13.98 | 14.34 | 13.86 | 14.29 | 14.29 | 3.03% | 207,902 |
| Jan 28, 2026 | 13.95 | 14.12 | 13.67 | 13.87 | 13.87 | -0.29% | 183,447 |
| Jan 27, 2026 | 13.95 | 14.10 | 13.79 | 13.91 | 13.91 | -0.29% | 185,598 |
| Jan 26, 2026 | 14.14 | 14.32 | 13.75 | 13.95 | 13.95 | -0.78% | 142,302 |
| Jan 23, 2026 | 14.25 | 14.44 | 14.05 | 14.06 | 14.06 | -1.68% | 172,781 |
| Jan 22, 2026 | 14.25 | 14.64 | 13.96 | 14.30 | 14.30 | 0.78% | 456,270 |
| Jan 21, 2026 | 13.56 | 14.26 | 13.43 | 14.19 | 14.19 | 4.65% | 206,953 |
| Jan 20, 2026 | 13.39 | 13.65 | 13.17 | 13.56 | 13.56 | -1.09% | 119,257 |
| Jan 16, 2026 | 13.57 | 13.92 | 13.49 | 13.71 | 13.71 | 1.11% | 205,552 |
| Jan 15, 2026 | 13.39 | 13.69 | 13.36 | 13.56 | 13.56 | 1.80% | 203,932 |
| Jan 14, 2026 | 13.06 | 13.49 | 13.00 | 13.32 | 13.32 | 1.91% | 312,801 |
| Jan 13, 2026 | 12.71 | 13.08 | 12.71 | 13.07 | 13.07 | 3.48% | 211,481 |
| Jan 12, 2026 | 12.31 | 12.79 | 12.09 | 12.63 | 12.63 | 1.94% | 147,791 |
| Jan 9, 2026 | 12.15 | 12.52 | 12.05 | 12.39 | 12.39 | 2.31% | 216,150 |
| Jan 8, 2026 | 11.75 | 12.17 | 11.72 | 12.11 | 12.11 | 3.33% | 154,816 |
| Jan 7, 2026 | 12.29 | 12.29 | 11.63 | 11.72 | 11.72 | -4.01% | 218,293 |
| Jan 6, 2026 | 12.63 | 12.78 | 11.80 | 12.21 | 12.21 | -3.33% | 302,610 |
| Jan 5, 2026 | 12.22 | 12.91 | 12.12 | 12.63 | 12.63 | 4.81% | 253,802 |
| Jan 2, 2026 | 11.77 | 12.11 | 11.63 | 12.05 | 12.05 | 2.99% | 208,112 |
| Dec 31, 2025 | 11.85 | 11.85 | 11.66 | 11.70 | 11.70 | -1.18% | 168,225 |
| Dec 30, 2025 | 11.83 | 12.01 | 11.78 | 11.84 | 11.84 | 0.17% | 211,699 |
| Dec 29, 2025 | 11.69 | 11.89 | 11.67 | 11.82 | 11.82 | 0.60% | 179,272 |
| Dec 26, 2025 | 11.90 | 11.91 | 11.67 | 11.75 | 11.75 | -1.26% | 154,514 |
| Dec 24, 2025 | 11.94 | 12.02 | 11.84 | 11.90 | 11.90 | -0.58% | 51,060 |
| Dec 23, 2025 | 11.74 | 12.11 | 11.74 | 11.97 | 11.97 | 1.18% | 164,332 |
| Dec 22, 2025 | 11.84 | 12.09 | 11.64 | 11.83 | 11.83 | 0.85% | 156,439 |
| Dec 19, 2025 | 11.76 | 12.00 | 11.64 | 11.73 | 11.73 | -0.68% | 761,959 |
| Dec 18, 2025 | 12.03 | 12.10 | 11.77 | 11.81 | 11.81 | - | 221,122 |
| Dec 17, 2025 | 12.31 | 12.42 | 11.68 | 11.81 | 11.81 | -4.06% | 330,105 |
| Dec 16, 2025 | 12.26 | 12.45 | 12.17 | 12.31 | 12.31 | -0.57% | 160,069 |
| Dec 15, 2025 | 12.29 | 12.48 | 12.16 | 12.38 | 12.38 | 1.64% | 230,976 |
| Dec 12, 2025 | 12.50 | 12.50 | 12.08 | 12.18 | 12.18 | -2.40% | 166,631 |
| Dec 11, 2025 | 12.35 | 12.58 | 12.10 | 12.48 | 12.48 | 1.13% | 210,975 |
| Dec 10, 2025 | 12.10 | 12.59 | 12.08 | 12.34 | 12.34 | 1.48% | 251,885 |
| Dec 9, 2025 | 11.82 | 12.31 | 11.82 | 12.16 | 12.16 | 2.96% | 249,254 |
| Dec 8, 2025 | 11.75 | 11.95 | 11.60 | 11.81 | 11.81 | 1.11% | 331,781 |
| Dec 5, 2025 | 11.90 | 12.06 | 11.61 | 11.68 | 11.68 | -2.67% | 187,237 |
| Dec 4, 2025 | 11.69 | 12.02 | 11.64 | 12.00 | 12.00 | 2.13% | 211,889 |
| Dec 3, 2025 | 11.41 | 11.78 | 11.25 | 11.75 | 11.75 | 3.71% | 276,048 |
| Dec 2, 2025 | 11.56 | 11.56 | 11.31 | 11.33 | 11.33 | -1.05% | 246,390 |
| Dec 1, 2025 | 11.52 | 11.66 | 11.26 | 11.45 | 11.45 | -2.05% | 225,855 |
| Nov 28, 2025 | 11.62 | 11.76 | 11.46 | 11.69 | 11.69 | 0.60% | 118,242 |
| Nov 26, 2025 | 11.42 | 11.79 | 11.28 | 11.62 | 11.62 | 1.66% | 200,335 |
| Nov 25, 2025 | 11.29 | 11.55 | 11.22 | 11.43 | 11.43 | 1.33% | 215,529 |
| Nov 24, 2025 | 11.30 | 11.47 | 11.06 | 11.28 | 11.28 | 0.49% | 230,008 |
| Nov 21, 2025 | 10.93 | 11.33 | 10.81 | 11.23 | 11.23 | 1.49% | 206,755 |
| Nov 20, 2025 | 11.29 | 11.58 | 10.92 | 11.06 | 11.06 | 0.36% | 261,974 |
| Nov 19, 2025 | 11.27 | 11.35 | 10.95 | 11.02 | 11.02 | -1.96% | 337,666 |
| Nov 18, 2025 | 11.16 | 11.40 | 10.93 | 11.24 | 11.24 | 0.36% | 243,958 |
| Nov 17, 2025 | 11.82 | 11.91 | 11.18 | 11.20 | 11.20 | -5.41% | 191,444 |
| Nov 14, 2025 | 11.58 | 11.97 | 11.50 | 11.84 | 11.84 | 1.02% | 254,115 |
| Nov 13, 2025 | 12.12 | 12.30 | 11.61 | 11.72 | 11.72 | -4.09% | 302,204 |
| Nov 12, 2025 | 12.58 | 12.75 | 12.17 | 12.22 | 12.22 | -2.47% | 177,868 |
| Nov 11, 2025 | 12.89 | 12.95 | 12.40 | 12.53 | 12.53 | -3.76% | 226,092 |
| Nov 10, 2025 | 12.67 | 13.05 | 12.51 | 13.02 | 13.02 | 3.91% | 240,707 |
| Nov 7, 2025 | 12.66 | 12.88 | 12.44 | 12.53 | 12.53 | -1.03% | 344,554 |
| Nov 6, 2025 | 15.35 | 15.93 | 12.61 | 12.66 | 12.66 | -18.85% | 391,490 |
| Nov 5, 2025 | 15.13 | 15.97 | 15.13 | 15.60 | 15.60 | 2.16% | 322,695 |
| Nov 4, 2025 | 15.10 | 15.41 | 14.97 | 15.27 | 15.27 | 0.86% | 194,602 |
| Nov 3, 2025 | 15.12 | 15.28 | 14.82 | 15.14 | 15.14 | 0.80% | 231,254 |
| Oct 31, 2025 | 14.94 | 15.14 | 14.76 | 15.02 | 15.02 | 0.27% | 392,802 |
| Oct 30, 2025 | 14.78 | 15.15 | 14.30 | 14.98 | 14.98 | 0.54% | 362,747 |
| Oct 29, 2025 | 14.31 | 15.21 | 14.29 | 14.90 | 14.90 | 2.83% | 258,542 |
| Oct 28, 2025 | 14.29 | 14.52 | 14.19 | 14.49 | 14.49 | 1.19% | 169,369 |
| Oct 27, 2025 | 14.30 | 14.44 | 14.16 | 14.32 | 14.32 | 1.13% | 181,748 |
| Oct 24, 2025 | 14.14 | 14.20 | 13.88 | 14.16 | 14.16 | 2.09% | 351,038 |
| Oct 23, 2025 | 13.25 | 13.95 | 13.25 | 13.87 | 13.87 | 3.20% | 197,599 |
| Oct 22, 2025 | 13.36 | 13.53 | 13.18 | 13.44 | 13.44 | 0.60% | 293,635 |
| Oct 21, 2025 | 13.21 | 13.47 | 12.89 | 13.36 | 13.36 | 1.67% | 455,653 |
| Oct 20, 2025 | 12.87 | 13.15 | 12.87 | 13.14 | 13.14 | 2.82% | 351,344 |
| Oct 17, 2025 | 12.93 | 12.99 | 12.74 | 12.78 | 12.78 | -1.46% | 136,092 |
| Oct 16, 2025 | 13.48 | 13.48 | 12.95 | 12.97 | 12.97 | -3.06% | 180,876 |
| Oct 15, 2025 | 13.06 | 13.52 | 12.89 | 13.38 | 13.38 | 3.80% | 171,004 |
| Oct 14, 2025 | 12.43 | 12.92 | 12.30 | 12.89 | 12.89 | 2.55% | 250,212 |
| Oct 13, 2025 | 12.55 | 12.61 | 12.29 | 12.57 | 12.57 | 2.44% | 216,591 |