Matrix Service Company - MTRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 15, 2025	13.86	13.39	13.39	13.86	13.39	114,116
July 14, 2025	13.3	13.8	13.8	13.81	13.3	219,900
July 11, 2025	13.32	13.36	13.36	13.4	13.17	104,438
July 10, 2025	13.74	13.37	13.37	13.74	13.31	104,404
July 09, 2025	13.68	13.75	13.75	13.84	13.59	160,635
July 08, 2025	13.48	13.61	13.61	13.71	13.45	139,700
July 07, 2025	13.71	13.63	13.63	13.95	13.45	177,800
July 03, 2025	13.99	13.87	13.87	14.1	13.77	102,949
July 02, 2025	13.65	13.95	13.95	14.06	13.51	185,130
July 01, 2025	13.38	13.63	13.63	13.85	13.31	227,719
June 30, 2025	14.02	13.51	13.51	14.02	13.48	170,444
June 27, 2025	13.66	13.9	13.9	14.07	13.55	574,149
June 26, 2025	13.45	13.6	13.6	13.7	13.38	136,500
June 25, 2025	13.44	13.49	13.49	13.63	13.33	153,200
June 24, 2025	13.18	13.41	13.41	13.48	13.06	113,700
June 23, 2025	12.74	13.1	13.11	13.11	12.66	137,613
June 20, 2025	12.89	12.72	12.72	12.89	12.59	333,700
June 18, 2025	12.64	12.71	12.71	12.84	12.5	134,900
June 17, 2025	12.28	12.67	12.67	12.85	12.28	213,616
June 16, 2025	12.35	12.44	12.44	12.48	12.2	98,228
June 13, 2025	12.1	12.17	12.17	12.26	11.93	134,246
June 12, 2025	12.21	12.29	12.29	12.4	12.15	83,200
June 11, 2025	12.31	12.28	12.28	12.56	12.16	174,600
June 10, 2025	12.6	12.27	12.27	12.69	12.19	224,600
June 09, 2025	12.47	12.5	12.5	12.65	12.38	355,700
June 06, 2025	12.4	12.46	12.46	12.54	12.32	154,623
June 05, 2025	12.15	12.3	12.3	12.4	12.01	174,700
June 04, 2025	12.41	12.16	12.16	12.49	12.06	115,114
June 03, 2025	12.26	12.41	12.41	12.54	12.22	212,326
June 02, 2025	12.22	12.19	12.19	12.29	11.95	101,636
May 30, 2025	12.26	12.22	12.22	12.4	12.1	102,221
May 29, 2025	12.32	12.34	12.34	12.41	12.05	148,900
May 28, 2025	12.5	12.21	12.21	12.57	12.1	123,500
May 27, 2025	12.36	12.55	12.55	12.58	12.29	204,757
May 23, 2025	11.68	12.13	12.13	12.18	11.68	103,800
May 22, 2025	12.12	12.04	12.04	12.72	11.9	130,902
May 21, 2025	12.46	12.13	12.13	12.76	12.13	139,721
May 20, 2025	12.74	12.68	12.68	12.98	12.64	115,800
May 19, 2025	12.46	12.78	12.78	12.83	12.46	130,136
May 16, 2025	12.87	12.77	12.77	13	12.69	148,600
May 15, 2025	12.78	12.88	12.88	12.92	12.56	123,906
May 14, 2025	12.98	12.81	12.81	13.39	12.79	186,900
May 13, 2025	13.1	12.97	12.97	13.13	12.79	167,600
May 12, 2025	13.15	12.89	12.89	13.23	12.37	251,500
May 09, 2025	13.57	12.43	12.43	13.57	12.3	297,030
May 08, 2025	10.01	13.65	13.64	13.8	10.01	486,553
May 07, 2025	12.2	12.26	12.26	12.31	12.05	360,694
May 06, 2025	11.42	12.08	12.08	12.18	11.42	182,742
May 05, 2025	12.26	12.07	12.07	12.5	12.07	135,500
May 02, 2025	11.67	12.49	12.49	12.67	11.67	153,854
May 01, 2025	11.66	12.13	12.13	12.25	11.59	167,640
April 30, 2025	11.5	11.6	11.6	11.7	11.16	143,200
April 29, 2025	11.58	11.75	11.75	11.86	11.36	242,700
April 28, 2025	11.66	11.71	11.71	12.03	11.52	113,662
April 25, 2025	11.45	11.9	11.9	11.92	11.4	156,462
April 24, 2025	11.11	11.56	11.56	11.64	10	150,900
April 23, 2025	11.05	11.11	11.11	11.4	10.83	218,438
April 22, 2025	10.5	10.71	10.71	10.77	10.1	191,700
April 21, 2025	10.69	10.37	10.37	10.81	9.99	439,300
April 17, 2025	10.69	10.86	10.86	11.09	10.69	186,900

Matrix Service Company (MTRX) NASDAQ