Matrix Service Company - Common Stock (MTRX)

10.96
-0.28 (-2.49%)
NASDAQ · Last Trade: Mar 7th, 6:51 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Matrix Service Company - Common Stock (MTRX)

DateOpenHighLowCloseVolumeAdjusted Close
3/06/202610.9711.2010.7910.96180,84010.96
3/05/202611.1311.2810.9911.24195,32111.24
3/04/202611.4311.7311.2311.30221,80711.30
3/03/202610.8311.4710.7311.27225,08011.27
3/02/202610.8911.2810.7811.12164,33511.12
2/27/202611.0411.0810.7410.99201,63810.99
2/26/202611.4011.7211.0411.24147,50711.24
2/25/202611.1911.4510.8711.34217,73511.34
2/24/202610.8011.1110.6011.05209,46911.05
2/23/202611.0311.0310.6910.76214,60510.76
2/20/202611.0711.1710.8611.09198,94311.09
2/19/202611.0511.2611.0511.11201,75211.11
2/18/202611.3511.5211.0011.08206,16811.08
2/17/202611.4711.7711.1311.31253,25611.31
2/13/202611.4311.6211.3311.46312,13811.46
2/12/202611.7411.8511.1611.34264,20911.34
2/11/202611.8712.0311.4111.63315,23311.63
2/10/202611.2111.7111.1811.41390,01311.41
2/09/202611.0811.5311.0411.17329,20911.17
2/06/202611.3011.5210.7311.06543,34911.06
2/05/202612.7212.7211.2111.25728,72911.25
2/04/202614.4014.5013.4413.50341,15713.50
2/03/202614.2814.5613.9414.32148,19214.32
2/02/202614.2414.4914.1214.20274,27714.20
1/30/202614.1414.6314.1314.32211,70514.32
1/29/202613.9814.3413.8614.29207,90414.29
1/28/202613.9514.1213.6713.87183,44713.87
1/27/202613.9514.1013.7913.91185,59813.91
1/26/202614.1414.3213.7513.95142,30213.95
1/23/202614.2514.4414.0514.06172,78114.06
1/22/202614.2514.6413.9614.30456,27014.30
1/21/202613.5614.2613.4314.19206,95314.19
1/20/202613.3913.6513.1713.56119,28513.56
1/16/202613.5713.9213.4913.71205,55213.71
1/15/202613.3913.6913.3613.56285,61213.56
1/14/202613.0613.4913.0013.32312,80113.32
1/13/202612.7113.0812.7113.07211,48113.07
1/12/202612.3112.7912.0912.63147,79312.63
1/09/202612.1512.5212.0512.39216,16212.39
1/08/202611.7512.1611.7212.11154,81612.11
1/07/202612.2912.2911.6311.72218,29311.72
1/06/202612.6312.7811.8012.21303,12812.21
1/05/202612.2212.9112.1212.63253,80212.63
1/02/202611.7712.1111.6312.05300,11112.05
12/31/202511.8511.8511.6611.70168,43511.70
12/30/202511.8312.0111.7811.84211,69911.84
12/29/202511.6911.8911.6711.82181,15711.82
12/26/202511.9011.9111.6611.75154,51411.75
12/24/202511.9412.0211.8411.9051,06011.90
12/23/202511.7412.1111.7311.97164,33211.97
12/22/202511.8412.0911.6411.83156,46111.83
12/19/202511.7611.9911.6411.73762,38511.73
12/18/202512.0312.1011.7711.81221,12211.81
12/17/202512.3112.4111.6811.81330,10511.81
12/16/202512.2612.4512.1612.31160,06912.31
12/15/202512.2912.4712.1612.38230,97412.38
12/12/202512.5012.5012.0812.18166,63112.18
12/11/202512.3512.5812.1012.48210,97512.48
12/10/202512.1012.5912.0812.34251,88512.34
12/09/202511.8212.3111.8212.16249,25412.16
12/08/202511.7511.9511.6011.81250,62111.81