Advertisement
Advertisement
U.S. markets open in 4 hours 54 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Matrix Service Company (MTRX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.17-0.37 (-6.68%)
At close: 04:00PM EDT
5.49 +0.32 (+6.19%)
After hours: 04:42PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 20225.645.645.075.175.17239,300
Jun 28, 20225.715.765.525.545.54116,100
Jun 27, 20225.435.585.225.585.58201,400
Jun 24, 20225.355.715.345.425.423,841,400
Jun 23, 20225.545.575.075.315.31517,700
Jun 22, 20225.345.595.275.545.54443,900
Jun 21, 20225.265.645.115.455.45433,100
Jun 17, 20225.415.525.055.105.10340,200
Jun 16, 20225.795.795.325.415.41323,200
Jun 15, 20226.066.065.805.955.95264,700
Jun 14, 20226.316.395.855.935.93232,900
Jun 13, 20226.246.436.076.286.28410,800
Jun 10, 20226.466.626.436.466.46228,600
Jun 09, 20226.756.936.556.616.61423,300
Jun 08, 20226.546.776.546.756.75211,300
Jun 07, 20226.256.716.256.636.63389,500
Jun 06, 20226.036.496.036.396.39303,200
Jun 03, 20225.976.135.946.046.04214,100
Jun 02, 20226.026.146.006.066.06283,900
Jun 01, 20226.076.075.805.975.97274,500
May 31, 20226.006.115.956.036.03303,900
May 27, 20225.926.315.896.116.11302,100
May 26, 20225.885.945.795.845.84248,800
May 25, 20225.425.905.425.795.79254,900
May 24, 20225.285.545.185.525.52341,400
May 23, 20225.315.435.215.355.35243,700
May 20, 20225.815.845.235.315.31493,600
May 19, 20225.255.725.255.655.65419,400
May 18, 20225.615.615.205.355.35529,800
May 17, 20225.035.625.035.585.58929,400
May 16, 20225.065.064.815.015.01661,600
May 13, 20225.365.444.985.015.01710,700
May 12, 20225.035.424.965.305.30609,300
May 11, 20225.535.534.925.115.11624,900
May 10, 20226.406.405.235.435.43958,300
May 09, 20226.406.656.266.496.49284,300
May 06, 20226.726.756.376.546.54203,100
May 05, 20226.946.956.496.646.64245,700
May 04, 20226.747.016.736.996.99187,500
May 03, 20226.756.816.616.696.69229,700
May 02, 20226.786.836.466.676.67355,700
Apr 29, 20226.787.106.726.806.80223,400
Apr 28, 20226.786.926.666.826.82203,600
Apr 27, 20226.666.826.506.726.72238,700
Apr 26, 20226.836.836.576.596.59339,100
Apr 25, 20227.157.166.676.906.90375,100
Apr 22, 20227.377.487.257.287.28251,900
Apr 21, 20227.417.537.267.357.35449,400
Apr 20, 20227.077.286.807.237.23477,900
Apr 19, 20227.117.206.926.936.93415,500
Apr 18, 20227.127.126.906.986.98299,500
Apr 14, 20227.307.366.997.037.03185,700
Apr 13, 20226.867.196.867.147.14214,600
Apr 12, 20227.177.236.806.906.90318,000
Apr 11, 20227.177.276.856.996.99349,200
Apr 08, 20227.627.627.027.097.09497,000
Apr 07, 20227.507.527.297.487.48205,700
Apr 06, 20227.717.817.457.477.47210,900
Apr 05, 20228.278.347.677.727.72322,900
Apr 04, 20228.078.247.918.238.23346,500
Apr 01, 20228.368.367.827.997.99460,200
Mar 31, 20228.498.638.198.228.22548,300
Mar 30, 20228.748.808.488.508.50476,100
Mar 29, 20228.598.768.398.668.66258,200
Mar 28, 20228.258.618.258.608.60234,000
Mar 25, 20228.478.638.348.618.61211,500
Mar 24, 20228.848.918.408.438.43315,000
Mar 23, 20228.698.838.598.768.76187,700
Mar 22, 20228.648.868.638.738.73248,100
Mar 21, 20228.789.028.578.728.72373,400
Mar 18, 20228.879.148.548.688.681,930,100
Mar 17, 20228.619.068.548.838.83356,700
Mar 16, 20228.358.548.198.518.51318,500
Mar 15, 20228.238.428.018.348.34417,600
Mar 14, 20228.538.748.078.288.28471,600
Mar 11, 20228.728.868.478.528.52406,800
Mar 10, 20228.458.828.418.758.75398,200
Mar 09, 20228.408.808.018.518.51574,900
Mar 08, 20228.758.908.158.448.441,002,900
Mar 07, 20227.148.267.147.967.961,191,200
Mar 04, 20226.967.146.887.077.07167,700
Mar 03, 20227.067.236.947.037.03208,600
Mar 02, 20226.797.026.746.986.98206,300
Mar 01, 20226.907.016.576.706.70156,100
Feb 28, 20226.717.006.686.946.94227,800
Feb 25, 20226.736.866.526.766.76208,600
Feb 24, 20226.416.726.206.706.70234,000
Feb 23, 20226.746.866.436.436.43193,800
Feb 22, 20226.996.996.526.696.69187,700
Feb 18, 20226.927.046.916.956.95168,900
Feb 17, 20227.017.136.756.996.99236,400
Feb 16, 20227.017.277.017.077.07257,700
Feb 15, 20226.586.936.586.916.91223,500
Feb 14, 20226.376.536.306.516.51236,200
Feb 11, 20226.296.416.266.336.33260,500
Feb 10, 20226.346.646.236.296.29271,100
Feb 09, 20226.826.886.236.456.45378,600
Feb 08, 20226.257.066.256.646.64847,600
Feb 07, 20226.486.546.266.456.45395,800
Feb 04, 20226.736.906.406.476.47425,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement