NASDAQ : MTRX
Matrix Service Company — Price history
Industrials · Engineering & Construction · United States
Last price 9.87 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 279.24M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Matrix Service Company (MTRX) closed at 9.36 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9.66 | 9.69 | 9.26 | 9.36 | 398,550 | -5.17% |
| 2026-10-29 | 9.9 | 10.11 | 9.78 | 9.87 | 422,511 | -0.40% |
| 2026-10-28 | 9.8 | 9.99 | 9.71 | 9.91 | 401,811 | +2.48% |
| 2026-10-27 | 9.77 | 9.77 | 9.4 | 9.67 | 754,090 | +0.00% |
| 2026-10-26 | 9.76 | 9.945 | 9.63 | 9.67 | 279,133 | -0.41% |
| 2026-10-23 | 9.62 | 9.812 | 9.46 | 9.71 | 415,027 | +0.73% |
| 2026-10-22 | 10.02 | 10.045 | 9.58 | 9.64 | 504,096 | -4.93% |
| 2026-10-21 | 10.19 | 10.26 | 10.04 | 10.14 | 382,766 | +0.50% |
| 2026-10-20 | 10.06 | 10.17 | 9.78 | 10.09 | 475,442 | -1.18% |
| 2026-10-19 | 10.08 | 10.26 | 9.94 | 10.21 | 316,159 | +1.90% |
| 2026-10-16 | 10.14 | 10.24 | 10 | 10.02 | 376,521 | -1.18% |
| 2026-10-15 | 9.99 | 10.2 | 9.61 | 10.14 | 584,233 | +1.50% |
| 2026-10-14 | 10.43 | 10.53 | 9.91 | 9.99 | 694,886 | -5.40% |
| 2026-10-13 | 10.47 | 10.575 | 10.34 | 10.56 | 462,511 | +0.96% |
| 2026-10-12 | 10.53 | 10.53 | 10.37 | 10.46 | 409,654 | -0.66% |
| 2026-10-09 | 10.66 | 10.66 | 10.43 | 10.53 | 399,277 | -0.94% |
| 2026-10-08 | 10.4 | 10.69 | 10.29 | 10.63 | 501,523 | +1.43% |
| 2026-10-07 | 10.64 | 10.67 | 10.16 | 10.48 | 833,763 | -2.51% |
| 2026-10-06 | 10.48 | 10.84 | 10.37 | 10.75 | 619,489 | +3.17% |
| 2026-10-05 | 10.29 | 10.5 | 10.14 | 10.42 | 369,579 | +1.36% |
| 2026-10-02 | 10.53 | 10.53 | 10.13 | 10.28 | 647,304 | -1.72% |
| 2026-10-01 | 9.55 | 10.47 | 9.55 | 10.46 | 815,335 | +9.30% |
| 2026-09-30 | 9.55 | 9.615 | 9.38 | 9.57 | 656,649 | +1.06% |
| 2026-09-29 | 9.64 | 9.67 | 9.39 | 9.47 | 445,361 | -1.66% |
| 2026-09-28 | 9.72 | 9.945 | 9.51 | 9.63 | 534,327 | -1.13% |
| 2026-09-25 | 9.89 | 9.89 | 9.61 | 9.74 | 567,300 | -0.61% |
| 2026-09-24 | 9.72 | 9.82 | 9.62 | 9.8 | 632,746 | +0.20% |
| 2026-09-23 | 9.92 | 9.924 | 9.72 | 9.78 | 305,913 | -2.00% |
| 2026-09-22 | 10.11 | 10.11 | 9.93 | 9.98 | 484,317 | -0.50% |
| 2026-09-21 | 9.96 | 10.13 | 9.72 | 10.03 | 571,483 | +1.62% |
| 2026-09-18 | 9.92 | 9.93 | 9.72 | 9.87 | 536,297 | -0.80% |
| 2026-09-17 | 10.1 | 10.12 | 9.82 | 9.95 | 547,884 | +0.51% |
| 2026-09-16 | 9.92 | 10 | 9.705 | 9.9 | 615,182 | -0.20% |
| 2026-09-15 | 10 | 10.06 | 9.825 | 9.92 | 419,141 | -0.80% |
| 2026-09-14 | 10.46 | 10.64 | 9.91 | 10 | 540,909 | -5.75% |
| 2026-09-11 | 10.51 | 10.84 | 10.47 | 10.61 | 347,254 | +2.41% |
| 2026-09-10 | 10.59 | 10.6 | 10.28 | 10.36 | 325,032 | -3.00% |
| 2026-09-09 | 10.8 | 10.915 | 10.62 | 10.68 | 326,220 | -1.20% |
| 2026-09-08 | 10.6 | 10.9 | 10.6 | 10.81 | 501,059 | +1.79% |
| 2026-09-04 | 10.62 | 10.755 | 10.17 | 10.62 | 419,502 | +0.66% |
| 2026-09-03 | 10.36 | 10.79 | 9.7 | 10.55 | 841,419 | -2.85% |
| 2026-09-02 | 10.77 | 10.94 | 10.67 | 10.86 | 453,775 | +1.50% |
| 2026-09-01 | 10.67 | 10.76 | 10.61 | 10.7 | 399,676 | -1.02% |
| 2026-08-31 | 10.84 | 10.97 | 10.78 | 10.81 | 395,254 | -0.18% |
| 2026-08-28 | 10.91 | 11.09 | 10.667 | 10.83 | 315,592 | -0.73% |
| 2026-08-27 | 10.9 | 11.01 | 10.62 | 10.91 | 403,800 | +1.58% |
| 2026-08-26 | 10.77 | 10.9 | 10.63 | 10.74 | 289,655 | -0.28% |
| 2026-08-25 | 11.02 | 11.02 | 10.7 | 10.77 | 228,234 | +0.65% |
| 2026-08-24 | 11.06 | 11.06 | 10.67 | 10.7 | 273,663 | -3.34% |
| 2026-08-21 | 11.33 | 11.33 | 11.01 | 11.07 | 148,589 | -0.98% |
| 2026-08-20 | 11.35 | 11.425 | 11.12 | 11.18 | 178,850 | -2.19% |
| 2026-08-19 | 11.82 | 11.82 | 11.35 | 11.43 | 251,747 | -1.89% |
| 2026-08-18 | 11.88 | 11.88 | 11.56 | 11.65 | 167,715 | -2.75% |
| 2026-08-17 | 11.86 | 12 | 11.84 | 11.98 | 125,570 | +0.59% |
| 2026-08-14 | 11.67 | 11.94 | 11.645 | 11.91 | 124,630 | +2.14% |
| 2026-08-13 | 11.78 | 11.82 | 11.61 | 11.66 | 153,522 | -0.68% |
| 2026-08-12 | 11.91 | 11.93 | 11.74 | 11.74 | 144,965 | +0.00% |
| 2026-08-11 | 11.65 | 11.905 | 11.65 | 11.74 | 148,507 | +1.21% |
| 2026-08-10 | 11.91 | 12 | 11.54 | 11.6 | 124,420 | -2.60% |
| 2026-08-07 | 11.79 | 12.05 | 11.715 | 11.91 | 107,818 | +1.53% |
| 2026-08-06 | 11.67 | 11.933 | 11.55 | 11.73 | 185,376 | +1.56% |
| 2026-08-05 | 12.24 | 12.24 | 11.545 | 11.55 | 219,281 | -5.17% |
| 2026-08-04 | 12.1 | 12.255 | 11.96 | 12.18 | 231,025 | +1.84% |
| 2026-08-03 | 11.88 | 12.12 | 11.69 | 11.96 | 352,652 | +3.10% |
| 2026-07-31 | 11.55 | 11.756 | 11.41 | 11.6 | 214,483 | +1.93% |
| 2026-07-30 | 11.1 | 11.4 | 11.1 | 11.38 | 175,504 | +2.52% |
| 2026-07-29 | 11.56 | 11.92 | 11.018 | 11.1 | 255,263 | -3.73% |
| 2026-07-28 | 12.45 | 12.45 | 11.47 | 11.53 | 213,876 | -6.41% |
| 2026-07-27 | 12.53 | 12.645 | 12.07 | 12.32 | 135,789 | -0.16% |
| 2026-07-24 | 12.71 | 12.84 | 12.2 | 12.34 | 208,823 | -3.82% |
| 2026-07-23 | 12.47 | 12.89 | 12.41 | 12.83 | 190,980 | +2.39% |
| 2026-07-22 | 12.51 | 12.64 | 12.47 | 12.53 | 99,867 | +0.16% |
| 2026-07-21 | 12.19 | 12.65 | 12.11 | 12.51 | 201,663 | +3.30% |
| 2026-07-20 | 12.18 | 12.29 | 12.02 | 12.11 | 152,757 | -0.33% |
| 2026-07-17 | 12.12 | 12.3 | 12 | 12.15 | 171,030 | -1.14% |
| 2026-07-16 | 12.34 | 12.49 | 12.1 | 12.29 | 117,022 | -1.44% |
| 2026-07-15 | 12.52 | 12.605 | 12.245 | 12.47 | 152,332 | +0.08% |
| 2026-07-14 | 12.26 | 12.61 | 12.26 | 12.46 | 274,682 | +1.38% |
| 2026-07-13 | 12.35 | 12.55 | 12.135 | 12.29 | 143,556 | -1.60% |
| 2026-07-10 | 12.76 | 12.9 | 12.38 | 12.49 | 272,571 | -2.04% |
| 2026-07-09 | 12.65 | 12.94 | 12.37 | 12.75 | 195,527 | +1.43% |
| 2026-07-08 | 12.4 | 12.64 | 12.25 | 12.57 | 282,927 | +0.96% |
| 2026-07-07 | 13.02 | 13.02 | 12.32 | 12.45 | 172,131 | -4.23% |
| 2026-07-06 | 12.59 | 13.135 | 12.59 | 13 | 200,682 | +3.75% |
| 2026-07-02 | 13.38 | 13.7 | 12.53 | 12.53 | 214,489 | -6.14% |
| 2026-07-01 | 13.64 | 13.79 | 13.23 | 13.35 | 197,521 | -2.55% |
| 2026-06-30 | 13.68 | 13.78 | 13.48 | 13.7 | 246,652 | -0.07% |
| 2026-06-29 | 13.85 | 13.885 | 13.55 | 13.71 | 263,364 | -1.15% |
| 2026-06-26 | 13.76 | 13.99 | 13.53 | 13.87 | 763,540 | +0.36% |
| 2026-06-25 | 13.57 | 13.83 | 13.32 | 13.82 | 182,748 | +3.29% |
| 2026-06-24 | 13.75 | 13.866 | 13.29 | 13.38 | 244,201 | -2.83% |
| 2026-06-23 | 13.79 | 14.04 | 13.56 | 13.77 | 466,122 | -1.29% |
| 2026-06-22 | 14.03 | 14.1 | 13.825 | 13.95 | 250,209 | -0.21% |
| 2026-06-18 | 13.9 | 14.115 | 13.63 | 13.98 | 369,131 | +2.87% |
| 2026-06-17 | 13.67 | 13.84 | 13.51 | 13.59 | 180,312 | -0.59% |
| 2026-06-16 | 13.94 | 14.12 | 13.62 | 13.67 | 167,031 | -1.65% |
| 2026-06-15 | 13.87 | 14.2 | 13.745 | 13.9 | 343,972 | +1.39% |
| 2026-06-12 | 13.5 | 14.01 | 13.36 | 13.71 | 201,624 | +1.78% |
| 2026-06-11 | 13.13 | 13.485 | 12.96 | 13.47 | 153,659 | +4.50% |
| 2026-06-10 | 13.37 | 13.625 | 12.86 | 12.89 | 184,866 | -3.01% |
| 2026-06-09 | 13.77 | 13.95 | 13.08 | 13.29 | 193,867 | -2.78% |
| 2026-06-08 | 13.562 | 13.905 | 13.42 | 13.67 | 163,757 | +0.81% |
| 2026-06-05 | 14.17 | 14.225 | 13.55 | 13.56 | 224,124 | -4.91% |
| 2026-06-04 | 14.03 | 14.275 | 13.75 | 14.26 | 324,331 | +3.26% |
| 2026-06-03 | 13.68 | 13.97 | 13.503 | 13.81 | 362,926 | +0.80% |
| 2026-06-02 | 13.2 | 13.88 | 13.2 | 13.7 | 272,555 | +2.32% |
| 2026-06-01 | 13.13 | 13.4 | 12.81 | 13.39 | 305,518 | +1.98% |
| 2026-05-29 | 13.17 | 13.23 | 13.015 | 13.13 | 180,421 | -0.76% |
| 2026-05-28 | 12.94 | 13.295 | 12.77 | 13.23 | 234,410 | +2.72% |
| 2026-05-27 | 12.95 | 13.28 | 12.7 | 12.88 | 283,311 | -1.68% |
| 2026-05-26 | 12.73 | 13.1 | 12.73 | 13.1 | 372,629 | +2.91% |
| 2026-05-22 | 12.65 | 12.99 | 12.425 | 12.73 | 262,924 | +1.60% |
| 2026-05-21 | 12.52 | 12.77 | 12.42 | 12.53 | 238,466 | -0.87% |
| 2026-05-20 | 12.21 | 12.68 | 12.11 | 12.64 | 298,343 | +3.95% |
| 2026-05-19 | 12.12 | 12.23 | 11.9 | 12.16 | 204,754 | -0.49% |
| 2026-05-18 | 11.97 | 12.3 | 11.81 | 12.22 | 245,004 | +3.12% |
| 2026-05-15 | 12.21 | 12.3 | 11.85 | 11.85 | 196,389 | -3.27% |
| 2026-05-14 | 11.9 | 12.36 | 11.795 | 12.25 | 290,989 | +3.81% |
| 2026-05-13 | 12.16 | 12.198 | 11.71 | 11.8 | 254,085 | -3.04% |
| 2026-05-12 | 12.31 | 12.31 | 11.85 | 12.17 | 323,987 | -1.14% |