Matrix Service Company - MTRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	11.96	12.16	12.16	12.42	11.84	598,237
December 19, 2024	12.45	12.06	12.06	12.84	12.01	35,693
December 18, 2024	13.18	12.3	12.3	13.3	12.21	159,332
December 17, 2024	13.25	13.09	13.09	13.25	12.72	212,804
December 16, 2024	13.1	13.32	13.32	13.39	13.04	78,700
December 13, 2024	12.86	13.04	13.04	13.06	12.75	54,900
December 12, 2024	13.03	12.9	12.9	13.07	12.81	72,600
December 11, 2024	12.87	13.06	13.06	13.11	12.59	134,567
December 10, 2024	12.62	12.71	12.71	12.87	12.46	158,147
December 09, 2024	12.96	12.62	12.62	12.98	12.6	75,800
December 06, 2024	13.4	12.88	12.88	13.45	12.76	101,931
December 05, 2024	13.04	13.34	13.34	13.42	13.04	142,700
December 04, 2024	13.14	13.18	13.18	13.21	12.98	109,400
December 03, 2024	13.36	13.09	13.09	13.51	12.95	127,630
December 02, 2024	13.25	13.4	13.4	13.54	13.13	134,400
November 29, 2024	13.4	13.26	13.26	13.4	13.1	45,500
November 27, 2024	13.3	13.3	13.3	13.42	13.23	79,400
November 26, 2024	13.36	13.3	13.3	13.42	13.14	152,100
November 25, 2024	13.4	13.45	13.45	13.55	13.26	129,247
November 22, 2024	13.28	13.32	13.32	13.43	13.23	143,200
November 21, 2024	13.5	13.24	13.24	13.58	13.23	223,800
November 20, 2024	13	13.35	13.35	13.36	12.77	118,000
November 19, 2024	12.55	13	13	13.04	12.55	92,155
November 18, 2024	12.5	12.71	12.71	12.75	12.32	93,518
November 15, 2024	12.9	12.52	12.52	12.9	12.31	86,221
November 14, 2024	13.11	12.82	12.82	13.11	12.56	89,000
November 13, 2024	12.9	13.13	13.13	13.24	12.74	145,800
November 12, 2024	12.83	12.8	12.8	12.9	12.65	103,424
November 11, 2024	13.06	12.83	12.83	13.23	12.72	116,808
November 08, 2024	12.83	13.01	13.01	13.33	12.15	169,735
November 07, 2024	12.95	12.75	12.75	12.95	11.76	477,100
November 06, 2024	11.88	12.91	12.91	12.94	11.88	253,000
November 05, 2024	11.17	11.27	11.27	11.29	11.12	128,914
November 04, 2024	11.29	11.14	11.14	11.35	11.04	111,100
November 01, 2024	11.34	11.24	11.24	11.43	11.19	120,438
October 31, 2024	11.35	11.23	11.23	11.35	11.08	87,200
October 30, 2024	11.23	11.35	11.35	11.44	11.23	71,170
October 29, 2024	11.32	11.21	11.21	11.32	11.12	82,804
October 28, 2024	11.51	11.39	11.39	11.53	11.36	64,031
October 25, 2024	11.45	11.44	11.44	11.6	11.4	65,228
October 24, 2024	11.25	11.35	11.35	11.39	11.25	71,900
October 23, 2024	11.39	11.18	11.18	11.53	11.04	77,519
October 22, 2024	11.53	11.47	11.47	11.65	11.38	88,715
October 21, 2024	11.7	11.52	11.52	11.76	11.5	79,146
October 18, 2024	11.76	11.69	11.69	11.78	11.47	131,121
October 17, 2024	11.75	11.74	11.74	11.76	11.59	103,336
October 16, 2024	11.65	11.69	11.69	11.77	11.61	111,700
October 15, 2024	11.34	11.58	11.58	11.63	11.32	97,200
October 14, 2024	11.52	11.4	11.4	11.54	11.37	76,000
October 11, 2024	11.37	11.54	11.54	11.69	11.37	103,024
October 10, 2024	11.32	11.37	11.37	11.62	11.3	141,400
October 09, 2024	11.15	11.39	11.39	11.74	11.15	147,500
October 08, 2024	11.25	11.14	11.14	11.36	11.02	127,700
October 07, 2024	11.49	11.34	11.34	11.55	11.28	127,336
October 04, 2024	11.57	11.57	11.57	11.69	11.5	133,620
October 03, 2024	11.73	11.42	11.42	11.79	11.36	152,445
October 02, 2024	11.89	11.81	11.81	12.15	11.76	124,516
October 01, 2024	11.63	11.85	11.85	11.89	11.45	178,300
September 30, 2024	11.5	11.53	11.53	11.69	11.37	251,643
September 27, 2024	11.11	11.55	11.55	11.64	11.03	290,249

Matrix Service Company (MTRX) NASDAQ