Matrix Service Company - MTRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	13.48	12.97	12.97	13.48	12.95	180,900
October 15, 2025	13.06	13.38	13.38	13.52	12.89	171,004
October 14, 2025	12.43	12.89	12.89	12.92	12.3	250,212
October 13, 2025	12.55	12.57	12.57	12.61	12.29	216,600
October 10, 2025	12.66	12.27	12.27	12.84	12.23	132,915
October 09, 2025	12.76	12.66	12.66	12.8	12.55	155,000
October 08, 2025	12.67	12.8	12.8	12.83	12.38	180,400
October 07, 2025	12.85	12.59	12.59	12.98	12.5	199,500
October 06, 2025	12.94	12.81	12.81	13.01	12.74	244,700
October 03, 2025	12.87	12.8	12.8	12.97	12.72	204,634
October 02, 2025	12.91	12.77	12.77	13.03	12.63	247,625
October 01, 2025	12.99	12.89	12.89	13.16	12.82	226,900
September 30, 2025	12.74	13.08	13.08	13.12	12.72	662,036

Matrix Service Company (MTRX) NASDAQ