Matrix Service Company - MTRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.93	11.23	11.23	11.33	10.81	206,800
November 20, 2025	11.29	11.06	11.06	11.58	10.92	262,000
November 19, 2025	11.19	11.02	11.02	11.35	10.95	336,495
November 18, 2025	11.16	11.24	11.24	11.4	10.93	244,000
November 17, 2025	11.82	11.2	11.2	11.91	11.18	191,444
November 14, 2025	11.58	11.84	11.84	11.97	11.5	254,115
November 13, 2025	12.12	11.72	11.72	12.3	11.61	302,204
November 12, 2025	12.58	12.22	12.22	12.75	12.17	177,900
November 11, 2025	12.89	12.53	12.53	12.95	12.4	226,100
November 10, 2025	12.67	13.02	13.02	13.05	12.51	240,707
November 07, 2025	12.66	12.53	12.53	12.88	12.42	333,934
November 06, 2025	15.35	12.66	12.66	15.93	12.61	391,500
November 05, 2025	15.13	15.6	15.6	15.97	15.13	322,700
November 04, 2025	15.1	15.27	15.27	15.41	14.97	194,602
November 03, 2025	15.12	15.14	15.14	15.28	14.82	231,300
October 31, 2025	14.94	15.02	15.02	15.14	14.76	392,802
October 30, 2025	14.78	14.98	14.98	15.15	14.3	362,747
October 29, 2025	14.31	14.9	14.9	15.21	14.29	258,542
October 28, 2025	14.29	14.49	14.49	14.52	14.19	169,400
October 27, 2025	14.3	14.32	14.32	14.44	14.16	181,748
October 24, 2025	14.01	14.16	14.16	14.2	13.88	343,505
October 23, 2025	13.25	13.87	13.87	13.95	13.25	197,600
October 22, 2025	13.36	13.44	13.44	13.53	13.18	293,635
October 21, 2025	13.21	13.36	13.36	13.47	12.89	455,700
October 20, 2025	12.87	13.14	13.14	13.15	12.87	351,344
October 17, 2025	12.93	12.78	12.78	12.99	12.74	136,100

Matrix Service Company (MTRX) NASDAQ