Matrix Service (MTRX)
NASDAQ: MTRX
· Real-Time Price · USD
12.93
-0.11 (-0.84%)
At close: Sep 26, 2025, 3:59 PM
12.93
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
MTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.05 | 13.07 | 12.57 | 12.93 | 12.93 | -0.84% | 261,916 |
| Sep 25, 2025 | 13.08 | 13.26 | 12.82 | 13.04 | 13.04 | -0.38% | 363,400 |
| Sep 24, 2025 | 13.13 | 13.31 | 12.98 | 13.09 | 13.09 | 0.31% | 207,700 |
| Sep 23, 2025 | 13.21 | 13.44 | 12.86 | 13.05 | 13.05 | -1.21% | 322,800 |
| Sep 22, 2025 | 12.72 | 13.41 | 12.62 | 13.21 | 13.21 | 3.04% | 472,221 |
| Sep 19, 2025 | 13.04 | 13.18 | 12.71 | 12.82 | 12.82 | -1.38% | 595,726 |
| Sep 18, 2025 | 12.99 | 13.42 | 12.93 | 13.00 | 13.00 | 2.28% | 289,800 |
| Sep 17, 2025 | 12.82 | 13.08 | 12.63 | 12.71 | 12.71 | -0.55% | 323,900 |
| Sep 16, 2025 | 12.95 | 13.04 | 12.61 | 12.78 | 12.78 | -1.62% | 308,100 |
| Sep 15, 2025 | 12.86 | 13.05 | 12.74 | 12.99 | 12.99 | 1.48% | 215,322 |
| Sep 12, 2025 | 12.93 | 13.07 | 12.60 | 12.80 | 12.80 | -1.92% | 309,536 |
| Sep 11, 2025 | 12.22 | 13.25 | 12.16 | 13.05 | 13.05 | 6.36% | 335,700 |
| Sep 10, 2025 | 12.66 | 14.18 | 12.00 | 12.27 | 12.27 | -13.89% | 1,039,124 |
| Sep 9, 2025 | 14.71 | 14.71 | 14.16 | 14.25 | 14.25 | -3.13% | 357,106 |
| Sep 8, 2025 | 14.64 | 15.02 | 14.54 | 14.71 | 14.71 | 0.89% | 299,500 |
| Sep 5, 2025 | 14.73 | 14.73 | 14.20 | 14.58 | 14.58 | -0.41% | 164,700 |
| Sep 4, 2025 | 14.30 | 14.72 | 14.17 | 14.64 | 14.64 | 2.81% | 350,800 |
| Sep 3, 2025 | 14.73 | 14.88 | 14.23 | 14.24 | 14.24 | -4.11% | 161,800 |
| Sep 2, 2025 | 15.08 | 15.08 | 14.57 | 14.85 | 14.85 | -1.85% | 134,200 |
| Aug 29, 2025 | 15.79 | 15.79 | 15.09 | 15.13 | 15.13 | -3.88% | 129,000 |