Matrix Service Company (MTRX)
NASDAQ: MTRX · Real-Time Price · USD
12.94
+0.14 (1.09%)
Apr 28, 2026, 4:00 PM EDT - Market closed
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 | 12.94 | 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 |
| 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% | 437,253 |
| Mar 23, 2026 | 10.48 | 10.96 | 10.37 | 10.92 | 10.92 | 7.91% | 468,535 |
| Mar 20, 2026 | 10.20 | 10.42 | 9.88 | 10.12 | 10.12 | -0.39% | 2,801,798 |
| Mar 19, 2026 | 10.07 | 10.33 | 9.96 | 10.16 | 10.16 | -0.49% | 314,441 |
| Mar 18, 2026 | 10.37 | 10.71 | 10.16 | 10.21 | 10.21 | -2.11% | 272,227 |
| 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% | 271,347 |
| Mar 10, 2026 | 10.93 | 11.11 | 10.68 | 10.83 | 10.83 | -1.99% | 331,167 |
| 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% | 180,840 |
| 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% | 221,808 |
| Mar 3, 2026 | 10.83 | 11.47 | 10.73 | 11.27 | 11.27 | 1.35% | 225,079 |
| Mar 2, 2026 | 10.89 | 11.28 | 10.78 | 11.12 | 11.12 | 1.18% | 164,334 |
| Feb 27, 2026 | 11.04 | 11.08 | 10.74 | 10.99 | 10.99 | -2.22% | 201,638 |
| 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% | 201,752 |
| Feb 18, 2026 | 11.35 | 11.52 | 11.00 | 11.08 | 11.08 | -2.03% | 206,169 |
| 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% | 312,138 |
| 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% | 315,249 |
| Feb 10, 2026 | 11.21 | 11.72 | 11.18 | 11.41 | 11.41 | 2.15% | 390,013 |
| Feb 9, 2026 | 11.08 | 11.53 | 11.04 | 11.17 | 11.17 | 0.99% | 329,209 |
| Feb 6, 2026 | 11.30 | 11.52 | 10.73 | 11.06 | 11.06 | -1.69% | 543,349 |
| Feb 5, 2026 | 12.72 | 12.72 | 11.21 | 11.25 | 11.25 | -16.67% | 728,729 |
| Feb 4, 2026 | 14.40 | 14.50 | 13.44 | 13.50 | 13.50 | -5.73% | 341,165 |
| 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% | 207,904 |
| Jan 28, 2026 | 13.95 | 14.12 | 13.67 | 13.87 | 13.87 | -0.29% | 183,449 |
| 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% | 206,968 |
| Jan 20, 2026 | 13.39 | 13.65 | 13.17 | 13.56 | 13.56 | -1.09% | 119,285 |
| 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% | 285,612 |
| 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% | 147,793 |
| Jan 9, 2026 | 12.15 | 12.52 | 12.05 | 12.39 | 12.39 | 2.31% | 216,162 |
| 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% | 303,136 |
| 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% | 300,111 |
| Dec 31, 2025 | 11.85 | 11.85 | 11.66 | 11.70 | 11.70 | -1.18% | 168,435 |
| 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% | 181,157 |
| 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% | 156,461 |
| Dec 19, 2025 | 11.76 | 12.00 | 11.64 | 11.73 | 11.73 | -0.68% | 762,385 |
| 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 |