Matrix Service Co (MTRX) Historical Stock Data
11.83 ↑0.10 (0.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTRX is down -0.22% a day on average. There have been 15 days where Matrix Service Co closed green and 15 days where MTRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 11.84 | 11.83 | ↓$0.01 (-0.08%) | 11.64 | 12.09 | 156.46K |
| 2025-12-19 | 11.76 | 11.73 | ↓$0.03 (-0.26%) | 11.64 | 12.00 | 762.13K |
| 2025-12-18 | 12.03 | 11.81 | ↓$0.22 (-1.83%) | 11.77 | 12.10 | 221.12K |
| 2025-12-17 | 12.31 | 11.81 | ↓$0.50 (-4.06%) | 11.68 | 12.42 | 330.11K |
| 2025-12-16 | 12.26 | 12.31 | ↑$0.05 (0.41%) | 12.17 | 12.45 | 160.07K |
| 2025-12-15 | 12.29 | 12.38 | ↑$0.09 (0.73%) | 12.16 | 12.48 | 230.98K |
| 2025-12-12 | 12.50 | 12.18 | ↓$0.32 (-2.56%) | 12.08 | 12.50 | 166.63K |
| 2025-12-11 | 12.35 | 12.48 | ↑$0.13 (1.05%) | 12.10 | 12.58 | 210.98K |
| 2025-12-10 | 12.10 | 12.34 | ↑$0.24 (1.98%) | 12.08 | 12.59 | 251.89K |
| 2025-12-09 | 11.82 | 12.16 | ↑$0.34 (2.88%) | 11.82 | 12.31 | 249.25K |
| 2025-12-08 | 11.75 | 11.81 | ↑$0.06 (0.51%) | 11.60 | 11.95 | 331.78K |
| 2025-12-05 | 11.90 | 11.68 | ↓$0.22 (-1.85%) | 11.61 | 12.06 | 187.24K |
| 2025-12-04 | 11.69 | 12.00 | ↑$0.31 (2.65%) | 11.64 | 12.02 | 211.89K |
| 2025-12-03 | 11.41 | 11.75 | ↑$0.34 (2.98%) | 11.25 | 11.78 | 276.05K |
| 2025-12-02 | 11.56 | 11.33 | ↓$0.23 (-1.99%) | 11.31 | 11.56 | 246.38K |
| 2025-12-01 | 11.52 | 11.45 | ↓$0.07 (-0.61%) | 11.26 | 11.66 | 225.86K |
| 2025-11-28 | 11.62 | 11.69 | ↑$0.07 (0.60%) | 11.46 | 11.76 | 118.24K |
| 2025-11-26 | 11.42 | 11.62 | ↑$0.20 (1.75%) | 11.28 | 11.79 | 200.34K |
| 2025-11-25 | 11.29 | 11.43 | ↑$0.14 (1.24%) | 11.22 | 11.55 | 215.53K |
| 2025-11-24 | 11.30 | 11.28 | ↓$0.02 (-0.18%) | 11.06 | 11.47 | 230.01K |
| 2025-11-21 | 10.93 | 11.23 | ↑$0.30 (2.70%) | 10.81 | 11.33 | 206.76K |
| 2025-11-20 | 11.29 | 11.06 | ↓$0.23 (-2.04%) | 10.92 | 11.58 | 261.97K |
| 2025-11-19 | 11.27 | 11.02 | ↓$0.25 (-2.22%) | 10.95 | 11.35 | 337.67K |
| 2025-11-18 | 11.16 | 11.24 | ↑$0.08 (0.72%) | 10.93 | 11.40 | 243.96K |
| 2025-11-17 | 11.82 | 11.20 | ↓$0.62 (-5.25%) | 11.18 | 11.91 | 191.44K |
| 2025-11-14 | 11.58 | 11.84 | ↑$0.26 (2.25%) | 11.50 | 11.97 | 254.12K |
| 2025-11-13 | 12.12 | 11.72 | ↓$0.40 (-3.30%) | 11.61 | 12.30 | 302.20K |
| 2025-11-12 | 12.58 | 12.22 | ↓$0.36 (-2.86%) | 12.17 | 12.75 | 177.87K |
| 2025-11-11 | 12.89 | 12.53 | ↓$0.36 (-2.79%) | 12.40 | 12.95 | 226.09K |
| 2025-11-10 | 12.67 | 13.02 | ↑$0.35 (2.76%) | 12.51 | 13.05 | 240.71K |
Create an account or log in to view more rows.
$MTRX it's just a matter of time and patience...
$MTRX BOUGHT TODAY!
$MTRX this sell-off is meh.
$MTRX buy and hold and get rewarded
$MTRX who is adding more tomorrow?
$MTRX come back next earning
$MTRX not good
$MTRX I do it for the thrills!
$MTRX Move up
let's buy
$MTRX not worrying