Matrix Service (MTRX)
NASDAQ: MTRX
· Real-Time Price · USD
14.79
-0.38 (-2.50%)
At close: Aug 14, 2025, 3:59 PM
14.78
-0.07%
After-hours: Aug 14, 2025, 04:20 PM EDT
MTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.92 | 15.12 | 14.65 | 14.78 | 14.78 | -2.57% | 99,633 |
| Aug 13, 2025 | 15.39 | 15.47 | 15.08 | 15.17 | 15.17 | -0.20% | 125,338 |
| Aug 12, 2025 | 14.83 | 15.37 | 14.82 | 15.20 | 15.20 | 3.68% | 122,526 |
| Aug 11, 2025 | 14.93 | 14.93 | 14.63 | 14.66 | 14.66 | -1.68% | 66,104 |
| Aug 8, 2025 | 14.91 | 15.17 | 14.82 | 14.91 | 14.91 | 0.40% | 79,135 |
| Aug 7, 2025 | 14.60 | 15.07 | 14.50 | 14.85 | 14.85 | 3.85% | 150,703 |
| Aug 6, 2025 | 14.56 | 14.97 | 14.21 | 14.30 | 14.30 | -1.92% | 93,800 |
| Aug 5, 2025 | 14.47 | 14.74 | 14.33 | 14.58 | 14.58 | 1.60% | 92,700 |
| Aug 4, 2025 | 14.40 | 14.56 | 14.24 | 14.35 | 14.35 | 0.63% | 82,901 |
| Aug 1, 2025 | 14.92 | 14.97 | 14.19 | 14.26 | 14.26 | -6.68% | 147,223 |
| Jul 31, 2025 | 15.43 | 15.84 | 15.12 | 15.28 | 15.28 | -2.11% | 144,005 |
| Jul 30, 2025 | 15.84 | 16.11 | 15.56 | 15.61 | 15.61 | -1.33% | 196,586 |
| Jul 29, 2025 | 15.74 | 16.03 | 15.64 | 15.82 | 15.82 | 1.41% | 189,442 |
| Jul 28, 2025 | 15.49 | 15.67 | 15.21 | 15.60 | 15.60 | 1.69% | 126,700 |
| Jul 25, 2025 | 15.06 | 15.44 | 15.05 | 15.34 | 15.34 | 2.06% | 100,843 |
| Jul 24, 2025 | 14.98 | 15.10 | 14.83 | 15.03 | 15.03 | -0.40% | 134,949 |
| Jul 23, 2025 | 14.89 | 15.16 | 14.75 | 15.09 | 15.09 | 2.72% | 152,100 |
| Jul 22, 2025 | 14.50 | 14.78 | 14.15 | 14.69 | 14.69 | 1.10% | 146,444 |
| Jul 21, 2025 | 14.65 | 14.65 | 14.27 | 14.53 | 14.53 | -0.14% | 99,400 |
| Jul 18, 2025 | 14.69 | 15.04 | 14.41 | 14.55 | 14.55 | 0.21% | 160,819 |