Matrix Service Company - MTRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.07	11.09	11.09	11.17	10.86	198,943
February 19, 2026	11.05	11.11	11.11	11.26	11.05	201,800
February 18, 2026	11.35	11.08	11.08	11.52	11	206,168
February 17, 2026	11.47	11.31	11.31	11.77	11.13	253,300
February 13, 2026	11.43	11.46	11.46	11.62	11.33	312,138
February 12, 2026	11.74	11.34	11.34	11.85	11.16	264,209
February 11, 2026	11.87	11.63	11.63	12.03	11.41	315,249
February 10, 2026	11.21	11.41	11.41	11.72	11.18	390,013
February 09, 2026	11.08	11.17	11.17	11.53	11.04	329,209
February 06, 2026	11.3	11.06	11.06	11.52	10.73	543,349
February 05, 2026	12.72	11.25	11.25	12.72	11.21	728,729
February 04, 2026	14.4	13.5	13.5	14.5	13.44	341,200
February 03, 2026	14.28	14.32	14.32	14.56	13.94	148,200
February 02, 2026	14.24	14.2	14.2	14.49	14.12	274,300
January 30, 2026	14.14	14.32	14.32	14.63	14.13	211,705
January 29, 2026	13.98	14.29	14.29	14.34	13.86	207,904
January 28, 2026	13.95	13.87	13.87	14.12	13.67	183,449
January 27, 2026	13.95	13.91	13.91	14.1	13.79	185,600
January 26, 2026	14.14	13.95	13.95	14.32	13.75	142,302
January 23, 2026	14.25	14.06	14.06	14.44	14.05	172,800
January 22, 2026	14.25	14.3	14.3	14.64	13.96	456,270
January 21, 2026	13.56	14.19	14.19	14.26	13.43	206,953
January 20, 2026	13.39	13.56	13.56	13.65	13.17	119,300
January 16, 2026	13.57	13.71	13.71	13.92	13.49	205,552
January 15, 2026	13.39	13.56	13.56	13.69	13.36	285,612
January 14, 2026	13.06	13.32	13.32	13.49	13	312,801
January 13, 2026	12.71	13.07	13.07	13.08	12.71	211,500
January 12, 2026	12.31	12.63	12.63	12.79	12.09	147,800
January 09, 2026	12.15	12.39	12.39	12.52	12.05	216,200
January 08, 2026	11.75	12.11	12.11	12.17	11.72	154,816
January 07, 2026	12.29	11.72	11.72	12.29	11.63	218,300
January 06, 2026	12.63	12.21	12.21	12.78	11.8	303,136
January 05, 2026	12.22	12.63	12.63	12.91	12.12	253,802
January 02, 2026	11.77	12.05	12.05	12.11	11.63	300,111
December 31, 2025	11.85	11.7	11.7	11.85	11.66	168,435
December 30, 2025	11.83	11.84	11.84	12.01	11.78	211,700
December 29, 2025	11.69	11.82	11.82	11.89	11.67	181,200
December 26, 2025	11.9	11.75	11.75	11.91	11.67	154,514
December 24, 2025	11.94	11.9	11.9	12.02	11.84	51,100
December 23, 2025	11.74	11.97	11.97	12.11	11.74	164,332
December 22, 2025	11.84	11.83	11.83	12.09	11.64	156,500
December 19, 2025	11.76	11.73	11.73	12	11.64	762,385
December 18, 2025	12.03	11.81	11.81	12.1	11.77	221,122
December 17, 2025	12.31	11.81	11.81	12.42	11.68	330,105
December 16, 2025	12.26	12.31	12.31	12.45	12.17	160,100
December 15, 2025	12.29	12.38	12.38	12.48	12.16	231,000
December 12, 2025	12.5	12.18	12.18	12.5	12.08	166,631
December 11, 2025	12.35	12.48	12.48	12.58	12.1	211,000
December 10, 2025	12.1	12.34	12.34	12.59	12.08	251,900
December 09, 2025	11.82	12.16	12.16	12.31	11.82	249,300
December 08, 2025	11.75	11.81	11.81	11.95	11.6	331,800
December 05, 2025	11.9	11.68	11.68	12.06	11.61	186,492
December 04, 2025	11.69	12	11.97	12.01	11.69	195,883
December 03, 2025	11.41	11.75	11.75	11.78	11.25	271,606
December 02, 2025	11.56	11.33	11.33	11.56	11.31	246,400
December 01, 2025	11.52	11.45	11.45	11.66	11.26	225,900
November 28, 2025	11.62	11.69	11.69	11.76	11.46	118,242
November 26, 2025	11.42	11.62	11.62	11.79	11.28	200,335
November 25, 2025	11.29	11.43	11.43	11.55	11.22	215,529
November 24, 2025	11.3	11.28	11.28	11.47	11.06	230,008

Matrix Service Company (MTRX) NASDAQ