Matrix Service (MTRX)
12.47
0.04 (0.32%)
At close: Apr 01, 2025, 3:59 PM
12.66
1.49%
After-hours: Apr 01, 2025, 04:29 PM EDT
Matrix Service Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 12.29 | 12.58 | 12.23 | 12.43 | -0.10 | -0.80% | 221,393 |
| Mar 28, 2025 | 12.34 | 12.86 | 12.25 | 12.53 | 0.23 | 1.87% | 287,804 |
| Mar 27, 2025 | 12.62 | 12.65 | 12.21 | 12.30 | -0.31 | -2.46% | 159,600 |
| Mar 26, 2025 | 13.03 | 13.14 | 12.58 | 12.61 | -0.43 | -3.30% | 168,200 |
| Mar 25, 2025 | 13.20 | 13.25 | 13.02 | 13.04 | -0.19 | -1.44% | 132,941 |
| Mar 24, 2025 | 12.72 | 13.31 | 12.58 | 13.23 | 0.74 | 5.92% | 203,839 |
| Mar 21, 2025 | 12.90 | 12.90 | 12.41 | 12.49 | -0.60 | -4.58% | 711,689 |
| Mar 20, 2025 | 13.06 | 13.56 | 13.02 | 13.09 | -0.37 | -2.75% | 265,841 |
| Mar 19, 2025 | 12.83 | 13.58 | 12.66 | 13.46 | 0.60 | 4.67% | 177,800 |
| Mar 18, 2025 | 12.83 | 13.21 | 12.79 | 12.86 | -0.08 | -0.62% | 219,700 |
| Mar 17, 2025 | 12.68 | 13.05 | 12.50 | 12.94 | 0.27 | 2.13% | 165,810 |
| Mar 14, 2025 | 12.42 | 12.77 | 12.36 | 12.67 | 0.45 | 3.68% | 178,800 |
| Mar 13, 2025 | 12.55 | 12.79 | 12.01 | 12.22 | -0.34 | -2.71% | 209,800 |
| Mar 12, 2025 | 12.46 | 12.74 | 12.28 | 12.56 | 0.30 | 2.45% | 219,740 |
| Mar 11, 2025 | 11.80 | 12.29 | 11.53 | 12.26 | 0.51 | 4.34% | 362,800 |
| Mar 10, 2025 | 11.56 | 11.84 | 11.35 | 11.75 | -0.03 | -0.25% | 254,821 |
| Mar 7, 2025 | 11.98 | 12.11 | 11.63 | 11.78 | -0.24 | -2.00% | 199,100 |
| Mar 6, 2025 | 12.15 | 12.27 | 11.64 | 12.02 | -0.03 | -0.25% | 235,400 |
| Mar 5, 2025 | 11.86 | 12.07 | 11.65 | 12.05 | 0.19 | 1.60% | 202,500 |
| Mar 4, 2025 | 11.89 | 12.24 | 11.66 | 11.86 | -0.20 | -1.66% | 259,237 |
| Mar 3, 2025 | 12.54 | 12.68 | 11.89 | 12.06 | -0.42 | -3.37% | 262,500 |
| Feb 28, 2025 | 12.68 | 12.68 | 12.35 | 12.48 | -0.19 | -1.50% | 166,909 |
| Feb 27, 2025 | 13.53 | 13.63 | 12.37 | 12.67 | -1.03 | -7.52% | 521,500 |
| Feb 26, 2025 | 13.44 | 13.73 | 13.40 | 13.70 | 0.31 | 2.32% | 158,400 |
| Feb 25, 2025 | 13.15 | 13.42 | 12.95 | 13.39 | 0.36 | 2.76% | 181,918 |
| Feb 24, 2025 | 13.10 | 13.33 | 12.88 | 13.03 | -0.05 | -0.38% | 144,300 |
| Feb 21, 2025 | 14.20 | 14.20 | 13.08 | 13.08 | -0.95 | -6.77% | 126,216 |
| Feb 20, 2025 | 14.23 | 14.31 | 13.80 | 14.03 | -0.27 | -1.89% | 173,100 |
| Feb 19, 2025 | 14.98 | 14.98 | 14.22 | 14.30 | -0.78 | -5.17% | 142,200 |
| Feb 18, 2025 | 15.25 | 15.47 | 14.97 | 15.08 | -0.12 | -0.79% | 246,600 |
| Feb 14, 2025 | 15.49 | 15.60 | 15.02 | 15.20 | -0.16 | -1.04% | 180,100 |
| Feb 13, 2025 | 15.45 | 15.46 | 14.95 | 15.36 | -0.01 | -0.07% | 222,300 |
| Feb 12, 2025 | 15.23 | 15.45 | 15.04 | 15.37 | -0.11 | -0.71% | 243,916 |
| Feb 11, 2025 | 15.32 | 15.75 | 15.03 | 15.48 | 0.41 | 2.72% | 366,310 |
| Feb 10, 2025 | 14.28 | 15.38 | 14.28 | 15.07 | 0.89 | 6.28% | 355,891 |
| Feb 7, 2025 | 14.15 | 14.39 | 12.75 | 14.18 | 0.04 | 0.28% | 234,200 |
| Feb 6, 2025 | 12.01 | 14.23 | 11.75 | 14.14 | 0.10 | 0.71% | 670,800 |
| Feb 5, 2025 | 14.14 | 14.36 | 13.88 | 14.04 | -0.09 | -0.64% | 315,427 |
| Feb 4, 2025 | 13.58 | 14.17 | 13.58 | 14.13 | 0.53 | 3.90% | 153,600 |
| Feb 3, 2025 | 13.21 | 13.63 | 13.00 | 13.60 | 0.04 | 0.29% | 186,700 |
| Jan 31, 2025 | 14.02 | 14.02 | 13.51 | 13.56 | -0.47 | -3.35% | 121,600 |
| Jan 30, 2025 | 13.91 | 14.26 | 13.91 | 14.03 | 0.28 | 2.04% | 100,000 |
| Jan 29, 2025 | 13.85 | 14.12 | 13.60 | 13.75 | -0.10 | -0.72% | 118,700 |
| Jan 28, 2025 | 14.43 | 14.56 | 13.56 | 13.85 | -0.45 | -3.15% | 174,900 |
| Jan 27, 2025 | 14.93 | 14.93 | 13.98 | 14.30 | -0.75 | -4.98% | 349,210 |
| Jan 24, 2025 | 14.95 | 15.20 | 14.69 | 15.05 | -0.01 | -0.07% | 177,689 |
| Jan 23, 2025 | 14.90 | 15.20 | 14.77 | 15.06 | 0.02 | 0.13% | 164,600 |
| Jan 22, 2025 | 15.32 | 15.45 | 15.02 | 15.04 | -0.22 | -1.44% | 272,502 |
| Jan 21, 2025 | 15.08 | 15.42 | 14.99 | 15.26 | 0.38 | 2.55% | 282,500 |
| Jan 17, 2025 | 14.40 | 14.95 | 14.35 | 14.88 | 0.54 | 3.77% | 311,482 |