Advertisement
Advertisement
Matrix Service Company (MTRX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Sep 25, 2022 - Sep 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 25, 2023 | 10.41 | 10.74 | 10.20 | 10.69 | 10.69 | 480,637 |
| Sep 22, 2023 | 10.10 | 10.53 | 9.96 | 10.45 | 10.45 | 184,600 |
| Sep 21, 2023 | 9.75 | 10.30 | 9.40 | 10.11 | 10.11 | 238,900 |
| Sep 20, 2023 | 9.50 | 9.81 | 9.11 | 9.71 | 9.71 | 179,600 |
| Sep 19, 2023 | 9.41 | 9.45 | 9.18 | 9.39 | 9.39 | 110,200 |
| Sep 18, 2023 | 9.22 | 9.45 | 9.16 | 9.35 | 9.35 | 130,800 |
| Sep 15, 2023 | 9.16 | 9.18 | 8.78 | 9.13 | 9.13 | 267,900 |
| Sep 14, 2023 | 9.25 | 9.36 | 9.01 | 9.20 | 9.20 | 120,700 |
| Sep 13, 2023 | 9.24 | 9.40 | 9.14 | 9.23 | 9.23 | 247,300 |
| Sep 12, 2023 | 9.17 | 9.25 | 8.26 | 9.07 | 9.07 | 610,600 |
| Sep 11, 2023 | 8.00 | 8.10 | 7.75 | 7.97 | 7.97 | 134,600 |
| Sep 08, 2023 | 7.87 | 8.07 | 7.75 | 8.00 | 8.00 | 41,400 |
| Sep 07, 2023 | 8.18 | 8.37 | 7.80 | 7.98 | 7.98 | 57,800 |
| Sep 06, 2023 | 7.93 | 8.26 | 7.90 | 8.25 | 8.25 | 62,200 |
| Sep 05, 2023 | 8.11 | 8.30 | 7.85 | 7.97 | 7.97 | 106,200 |
| Sep 01, 2023 | 8.42 | 8.62 | 7.90 | 8.11 | 8.11 | 115,000 |
| Aug 31, 2023 | 8.62 | 8.66 | 8.22 | 8.31 | 8.31 | 102,000 |
| Aug 30, 2023 | 8.21 | 8.61 | 8.09 | 8.53 | 8.53 | 130,200 |
| Aug 29, 2023 | 8.35 | 8.44 | 8.08 | 8.22 | 8.22 | 78,700 |
| Aug 28, 2023 | 8.11 | 8.46 | 8.05 | 8.36 | 8.36 | 103,100 |
| Aug 25, 2023 | 7.99 | 8.18 | 7.90 | 7.96 | 7.96 | 198,600 |
| Aug 24, 2023 | 7.70 | 7.98 | 7.69 | 7.89 | 7.89 | 107,900 |
| Aug 23, 2023 | 7.73 | 8.00 | 7.62 | 7.74 | 7.74 | 150,900 |
| Aug 22, 2023 | 6.85 | 8.20 | 6.69 | 7.87 | 7.87 | 495,100 |
| Aug 21, 2023 | 6.32 | 6.53 | 6.29 | 6.39 | 6.39 | 49,700 |
| Aug 18, 2023 | 6.25 | 6.39 | 6.21 | 6.38 | 6.38 | 21,000 |
| Aug 17, 2023 | 6.39 | 6.50 | 6.02 | 6.26 | 6.26 | 44,600 |
| Aug 16, 2023 | 6.03 | 6.34 | 6.02 | 6.30 | 6.30 | 45,300 |
| Aug 15, 2023 | 6.44 | 6.59 | 6.17 | 6.21 | 6.21 | 58,500 |
| Aug 14, 2023 | 6.77 | 6.80 | 6.43 | 6.46 | 6.46 | 41,600 |
| Aug 11, 2023 | 6.72 | 6.86 | 6.59 | 6.71 | 6.71 | 47,300 |
| Aug 10, 2023 | 6.72 | 6.86 | 6.56 | 6.73 | 6.73 | 70,200 |
| Aug 09, 2023 | 6.67 | 6.84 | 6.67 | 6.75 | 6.75 | 57,100 |
| Aug 08, 2023 | 6.40 | 6.74 | 6.29 | 6.60 | 6.60 | 56,800 |
| Aug 07, 2023 | 6.96 | 6.96 | 6.44 | 6.44 | 6.44 | 58,300 |
| Aug 04, 2023 | 6.70 | 6.85 | 6.62 | 6.79 | 6.79 | 45,200 |
| Aug 03, 2023 | 6.53 | 6.70 | 6.50 | 6.59 | 6.59 | 32,600 |
| Aug 02, 2023 | 6.30 | 6.78 | 6.25 | 6.50 | 6.50 | 60,300 |
| Aug 01, 2023 | 6.26 | 6.44 | 6.15 | 6.38 | 6.38 | 63,900 |
| Jul 31, 2023 | 6.40 | 6.40 | 6.25 | 6.33 | 6.33 | 20,800 |
| Jul 28, 2023 | 6.17 | 6.37 | 6.17 | 6.34 | 6.34 | 34,500 |
| Jul 27, 2023 | 6.51 | 6.54 | 6.11 | 6.17 | 6.17 | 97,400 |
| Jul 26, 2023 | 6.31 | 6.54 | 6.08 | 6.47 | 6.47 | 100,900 |
| Jul 25, 2023 | 6.37 | 6.37 | 6.15 | 6.23 | 6.23 | 70,700 |
| Jul 24, 2023 | 6.26 | 6.56 | 6.26 | 6.41 | 6.41 | 59,300 |
| Jul 21, 2023 | 6.54 | 6.54 | 6.00 | 6.23 | 6.23 | 138,700 |
| Jul 20, 2023 | 6.76 | 6.77 | 6.46 | 6.50 | 6.50 | 60,500 |
| Jul 19, 2023 | 6.44 | 7.04 | 6.34 | 6.84 | 6.84 | 156,300 |
| Jul 18, 2023 | 6.45 | 6.54 | 6.17 | 6.38 | 6.38 | 119,300 |
| Jul 17, 2023 | 5.96 | 6.55 | 5.96 | 6.38 | 6.38 | 75,500 |
| Jul 14, 2023 | 6.35 | 6.35 | 5.94 | 5.95 | 5.95 | 61,300 |
| Jul 13, 2023 | 6.81 | 6.81 | 6.32 | 6.36 | 6.36 | 61,000 |
| Jul 12, 2023 | 6.57 | 6.78 | 6.50 | 6.77 | 6.77 | 116,100 |
| Jul 11, 2023 | 6.22 | 6.57 | 6.16 | 6.53 | 6.53 | 63,400 |
| Jul 10, 2023 | 6.05 | 6.32 | 6.05 | 6.25 | 6.25 | 116,000 |
| Jul 07, 2023 | 5.61 | 6.04 | 5.55 | 6.00 | 6.00 | 146,500 |
| Jul 06, 2023 | 5.59 | 5.68 | 5.50 | 5.64 | 5.64 | 88,200 |
| Jul 05, 2023 | 5.86 | 5.86 | 5.60 | 5.66 | 5.66 | 64,100 |
| Jul 03, 2023 | 5.91 | 5.91 | 5.74 | 5.84 | 5.84 | 19,100 |
| Jun 30, 2023 | 5.68 | 5.98 | 5.57 | 5.89 | 5.89 | 61,000 |
| Jun 29, 2023 | 5.59 | 5.66 | 5.35 | 5.63 | 5.63 | 82,600 |
| Jun 28, 2023 | 5.61 | 5.65 | 5.51 | 5.59 | 5.59 | 65,800 |
| Jun 27, 2023 | 5.60 | 5.90 | 5.53 | 5.63 | 5.63 | 88,900 |
| Jun 26, 2023 | 5.50 | 5.62 | 5.50 | 5.56 | 5.56 | 36,900 |
| Jun 23, 2023 | 5.42 | 5.56 | 5.37 | 5.56 | 5.56 | 43,200 |
| Jun 22, 2023 | 5.40 | 5.90 | 5.35 | 5.40 | 5.40 | 38,700 |
| Jun 21, 2023 | 5.63 | 5.63 | 5.30 | 5.34 | 5.34 | 43,800 |
| Jun 20, 2023 | 5.52 | 5.68 | 5.38 | 5.57 | 5.57 | 65,300 |
| Jun 16, 2023 | 5.97 | 5.97 | 5.47 | 5.55 | 5.55 | 47,400 |
| Jun 15, 2023 | 5.70 | 6.01 | 5.70 | 5.91 | 5.91 | 36,300 |
| Jun 14, 2023 | 5.87 | 5.92 | 5.63 | 5.77 | 5.77 | 69,000 |
| Jun 13, 2023 | 5.90 | 5.91 | 5.81 | 5.86 | 5.86 | 36,300 |
| Jun 12, 2023 | 5.82 | 5.92 | 5.70 | 5.78 | 5.78 | 28,700 |
| Jun 09, 2023 | 5.92 | 5.92 | 5.79 | 5.81 | 5.81 | 48,400 |
| Jun 08, 2023 | 5.93 | 5.93 | 5.70 | 5.90 | 5.90 | 49,400 |
| Jun 07, 2023 | 6.04 | 6.04 | 5.88 | 5.90 | 5.90 | 24,200 |
| Jun 06, 2023 | 5.71 | 5.84 | 5.58 | 5.81 | 5.81 | 41,900 |
| Jun 05, 2023 | 5.64 | 5.87 | 5.53 | 5.77 | 5.77 | 33,000 |
| Jun 02, 2023 | 5.59 | 5.74 | 5.48 | 5.64 | 5.64 | 51,600 |
| Jun 01, 2023 | 5.44 | 5.54 | 5.40 | 5.49 | 5.49 | 39,400 |
| May 31, 2023 | 5.40 | 5.45 | 5.34 | 5.41 | 5.41 | 74,100 |
| May 30, 2023 | 5.47 | 5.65 | 5.35 | 5.50 | 5.50 | 46,600 |
| May 26, 2023 | 5.61 | 5.61 | 5.42 | 5.45 | 5.45 | 28,200 |
| May 25, 2023 | 5.40 | 5.58 | 5.35 | 5.55 | 5.55 | 36,500 |
| May 24, 2023 | 5.59 | 5.59 | 5.37 | 5.42 | 5.42 | 69,000 |
| May 23, 2023 | 5.67 | 5.84 | 5.45 | 5.51 | 5.51 | 123,100 |
| May 22, 2023 | 5.97 | 6.04 | 5.83 | 5.85 | 5.85 | 72,800 |
| May 19, 2023 | 5.83 | 5.93 | 5.83 | 5.92 | 5.92 | 31,500 |
| May 18, 2023 | 5.56 | 5.87 | 5.56 | 5.82 | 5.82 | 74,300 |
| May 17, 2023 | 5.92 | 5.97 | 5.65 | 5.82 | 5.82 | 62,700 |
| May 16, 2023 | 6.24 | 6.41 | 5.76 | 5.88 | 5.88 | 210,100 |
| May 15, 2023 | 5.64 | 6.32 | 5.57 | 6.32 | 6.32 | 252,000 |
| May 12, 2023 | 5.44 | 5.63 | 5.40 | 5.62 | 5.62 | 62,100 |
| May 11, 2023 | 5.53 | 5.57 | 5.36 | 5.43 | 5.43 | 60,900 |
| May 10, 2023 | 5.63 | 5.65 | 5.33 | 5.56 | 5.56 | 75,800 |
| May 09, 2023 | 5.45 | 5.75 | 5.36 | 5.60 | 5.60 | 98,100 |
| May 08, 2023 | 5.54 | 5.54 | 5.25 | 5.40 | 5.40 | 97,200 |
| May 05, 2023 | 5.17 | 5.56 | 5.17 | 5.45 | 5.45 | 95,100 |
| May 04, 2023 | 5.13 | 5.14 | 5.00 | 5.12 | 5.12 | 66,900 |
| May 03, 2023 | 5.10 | 5.24 | 5.10 | 5.20 | 5.20 | 72,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
