Matrix Service Company (MTRX) NASDAQ

14.78

+0.14(+0.96%)

Updated at August 18 03:28PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202514.8514.6414.6414.8514.44162,400
August 14, 202514.9214.7814.7815.1214.6599,633
August 13, 202515.3915.1715.1715.4715.08125,338
August 12, 202514.8315.215.215.3714.82122,526
August 11, 202514.9314.6614.6614.9314.6366,104
August 08, 202514.9114.9114.9115.1714.8279,135
August 07, 202514.614.8514.8515.0714.5150,703
August 06, 202514.5614.314.314.9714.2193,768
August 05, 202514.4714.5814.5814.7414.3392,700
August 04, 202514.414.3514.3514.5614.2482,901
August 01, 202514.9214.2614.2614.9714.19147,223
July 31, 202515.4315.2815.2815.8415.12144,005
July 30, 202515.8415.6115.6116.1115.56196,586
July 29, 202515.7415.8215.8216.0315.64189,442
July 28, 202515.4915.615.615.6715.21126,700
July 25, 202515.0615.3415.3415.4415.05100,843
July 24, 202514.9815.0315.0315.114.83134,949
July 23, 202514.8315.0915.0915.1614.81139,582
July 22, 202514.514.6914.6914.7814.15146,444
July 21, 202514.6514.5314.5314.6514.2799,400
July 18, 202514.6914.5514.5515.0414.41158,791
July 17, 202513.7514.5214.5214.5413.45280,200
July 16, 202513.5213.7713.7713.8513.32182,600
July 15, 202513.8613.3913.3913.8613.39114,116
July 14, 202513.313.813.813.8113.3219,900
July 11, 202513.3213.3613.3613.413.17104,438
July 10, 202513.7413.3713.3713.7413.31104,404
July 09, 202513.6813.7513.7513.8413.59160,635
July 08, 202513.4813.6113.6113.7113.45139,700
July 07, 202513.7113.6313.6313.9513.45177,800
July 03, 202513.9913.8713.8714.113.77102,949
July 02, 202513.6513.9513.9514.0613.51185,130
July 01, 202513.3813.6313.6313.8513.31227,719
June 30, 202514.0213.5113.5114.0213.48170,444
June 27, 202513.6613.913.914.0713.55574,149
June 26, 202513.4513.613.613.713.38136,500
June 25, 202513.4413.4913.4913.6313.33153,200
June 24, 202513.1813.4113.4113.4813.06113,700
June 23, 202512.7413.113.1113.1112.66137,613
June 20, 202512.8912.7212.7212.8912.59333,700
June 18, 202512.6412.7112.7112.8412.5134,900
June 17, 202512.2812.6712.6712.8512.28213,616
June 16, 202512.3512.4412.4412.4812.298,228
June 13, 202512.112.1712.1712.2611.93134,246
June 12, 202512.2112.2912.2912.412.1583,200
June 11, 202512.3112.2812.2812.5612.16174,600
June 10, 202512.612.2712.2712.6912.19224,600
June 09, 202512.4712.512.512.6512.38355,700
June 06, 202512.412.4612.4612.5412.32154,623
June 05, 202512.1512.312.312.412.01174,700
June 04, 202512.4112.1612.1612.4912.06115,114
June 03, 202512.2612.4112.4112.5412.22212,326
June 02, 202512.2212.1912.1912.2911.95101,636
May 30, 202512.2612.2212.2212.412.1102,221
May 29, 202512.3212.3412.3412.4112.05148,900
May 28, 202512.512.2112.2112.5712.1123,500
May 27, 202512.3612.5512.5512.5812.29204,757
May 23, 202511.6812.1312.1312.1811.68103,800
May 22, 202512.1212.0412.0412.7211.9130,902
May 21, 202512.4612.1312.1312.7612.13139,721
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved