Matrix Service Co (MTRX) Historical Stock Data
11.54 ↓0.01 (-0.09%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MTRX is down -0.36% a day on average. There have been 13 days where Matrix Service Co closed green and 17 days where MTRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 11.45 | 11.54 | ↑$0.09 (0.79%) | 11.45 | 11.70 | 83.19K |
| 2024-04-23 | 11.48 | 11.55 | ↑$0.07 (0.61%) | 11.48 | 11.72 | 125.45K |
| 2024-04-22 | 11.64 | 11.46 | ↓$0.18 (-1.55%) | 11.37 | 11.71 | 160.37K |
| 2024-04-19 | 11.54 | 11.61 | ↑$0.07 (0.61%) | 11.50 | 11.79 | 147.64K |
| 2024-04-18 | 11.86 | 11.56 | ↓$0.30 (-2.53%) | 11.50 | 12.00 | 170.62K |
| 2024-04-17 | 11.97 | 11.75 | ↓$0.22 (-1.84%) | 11.63 | 12.05 | 174.56K |
| 2024-04-16 | 12.24 | 11.93 | ↓$0.31 (-2.53%) | 11.91 | 12.43 | 212.06K |
| 2024-04-15 | 12.22 | 12.29 | ↑$0.07 (0.57%) | 12.03 | 12.38 | 340.95K |
| 2024-04-12 | 12.15 | 12.21 | ↑$0.06 (0.49%) | 12.11 | 12.45 | 167.83K |
| 2024-04-11 | 12.67 | 12.27 | ↓$0.40 (-3.16%) | 12.27 | 13.43 | 160.46K |
| 2024-04-10 | 12.98 | 12.64 | ↓$0.34 (-2.62%) | 12.38 | 12.98 | 145.73K |
| 2024-04-09 | 13.18 | 12.98 | ↓$0.20 (-1.52%) | 12.84 | 13.36 | 121.27K |
| 2024-04-08 | 13.22 | 13.15 | ↓$0.07 (-0.53%) | 13.10 | 13.43 | 88.69K |
| 2024-04-05 | 12.88 | 13.14 | ↑$0.26 (2.02%) | 12.88 | 13.26 | 143.56K |
| 2024-04-04 | 13.07 | 12.91 | ↓$0.16 (-1.22%) | 12.87 | 13.35 | 120.88K |
| 2024-04-03 | 12.93 | 13.05 | ↑$0.12 (0.93%) | 12.88 | 13.23 | 127.06K |
| 2024-04-02 | 12.95 | 12.83 | ↓$0.12 (-0.93%) | 12.62 | 13.00 | 118.40K |
| 2024-04-01 | 13.03 | 12.97 | ↓$0.06 (-0.46%) | 12.85 | 13.31 | 207.71K |
| 2024-03-28 | 13.31 | 13.03 | ↓$0.28 (-2.10%) | 12.82 | 13.40 | 413.94K |
| 2024-03-27 | 13.48 | 13.37 | ↓$0.11 (-0.82%) | 13.36 | 13.90 | 266.57K |
| 2024-03-26 | 13.10 | 13.36 | ↑$0.26 (1.98%) | 13.00 | 13.37 | 179.07K |
| 2024-03-25 | 13.04 | 13.09 | ↑$0.05 (0.38%) | 12.95 | 13.26 | 176.67K |
| 2024-03-22 | 13.17 | 13.08 | ↓$0.09 (-0.68%) | 12.96 | 13.65 | 249.71K |
| 2024-03-21 | 13.21 | 12.94 | ↓$0.27 (-2.04%) | 12.94 | 13.27 | 122.18K |
| 2024-03-20 | 12.87 | 13.22 | ↑$0.35 (2.72%) | 12.85 | 13.30 | 150.86K |
| 2024-03-19 | 12.81 | 12.99 | ↑$0.18 (1.41%) | 12.62 | 13.04 | 154.19K |
| 2024-03-18 | 13.25 | 13.08 | ↓$0.17 (-1.28%) | 12.88 | 13.49 | 207.09K |
| 2024-03-15 | 12.96 | 13.22 | ↑$0.26 (2.01%) | 12.96 | 13.65 | 1.47M |
| 2024-03-14 | 13.15 | 13.09 | ↓$0.06 (-0.46%) | 12.73 | 13.54 | 177.63K |
| 2024-03-13 | 13.00 | 13.13 | ↑$0.13 (1.00%) | 12.87 | 13.51 | 231.16K |
Create an account or log in to view more rows.
$MTRX I would not be a bear now
$MTRX -
Buy
buy
buy!
$MTRX hold
$MTRX hold
$MTRX already bouncing back.
$MTRX said y’all dumb af
$MTRX upupup!
$MTRX Buy the dip.
$MTRX we back boys
$MTRX swing puts