Matrix Service (MTRX)
NASDAQ: MTRX
· Real-Time Price · USD
14.58
-0.06 (-0.41%)
At close: Sep 05, 2025, 3:59 PM
14.58
0.00%
After-hours: Sep 05, 2025, 05:48 PM EDT
MTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.73 | 14.73 | 14.20 | 14.58 | 14.58 | -0.41% | 164,678 |
| 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 |
| Aug 28, 2025 | 15.46 | 15.89 | 15.34 | 15.74 | 15.74 | 2.41% | 177,316 |
| Aug 27, 2025 | 15.22 | 15.77 | 15.22 | 15.37 | 15.37 | 0.92% | 204,325 |
| Aug 26, 2025 | 15.08 | 15.38 | 15.06 | 15.23 | 15.23 | 0.99% | 122,738 |
| Aug 25, 2025 | 15.27 | 15.41 | 14.99 | 15.08 | 15.08 | -1.82% | 131,400 |
| Aug 22, 2025 | 15.05 | 15.62 | 15.01 | 15.36 | 15.36 | 2.95% | 189,200 |
| Aug 21, 2025 | 14.55 | 14.93 | 14.44 | 14.92 | 14.92 | 2.26% | 56,500 |
| Aug 20, 2025 | 14.54 | 14.65 | 14.26 | 14.59 | 14.59 | 0.55% | 95,000 |
| Aug 19, 2025 | 14.81 | 14.84 | 14.46 | 14.51 | 14.51 | -2.09% | 73,500 |
| Aug 18, 2025 | 14.65 | 14.89 | 14.65 | 14.82 | 14.82 | 1.23% | 85,338 |
| Aug 15, 2025 | 14.85 | 14.85 | 14.44 | 14.64 | 14.64 | -0.95% | 162,400 |
| 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 |