Matrix Service Company (MTRX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

11.36

-0.17

(-1.47%)

At close: 04:00PM EDT

11.36

0.00

(0.00%)

After hours:

04:04PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	11.57	11.61	11.33	11.36	11.36	86,000
Apr 26, 2024	11.73	11.83	11.53	11.53	11.53	77,600
Apr 25, 2024	11.48	11.81	11.42	11.77	11.77	96,100
Apr 24, 2024	11.45	11.70	11.45	11.54	11.54	83,200
Apr 23, 2024	11.48	11.72	11.48	11.55	11.55	125,400
Apr 22, 2024	11.64	11.71	11.37	11.46	11.46	160,400
Apr 19, 2024	11.54	11.79	11.50	11.61	11.61	147,600
Apr 18, 2024	11.86	12.00	11.50	11.56	11.56	170,600
Apr 17, 2024	11.97	12.05	11.63	11.75	11.75	174,600
Apr 16, 2024	12.24	12.43	11.91	11.93	11.93	212,100
Apr 15, 2024	12.22	12.38	12.03	12.29	12.29	341,000
Apr 12, 2024	12.15	12.45	12.11	12.21	12.21	167,800
Apr 11, 2024	12.67	13.43	12.27	12.27	12.27	160,500
Apr 10, 2024	12.98	12.98	12.38	12.64	12.64	145,700
Apr 09, 2024	13.18	13.36	12.84	12.98	12.98	121,300
Apr 08, 2024	13.22	13.43	13.10	13.15	13.15	88,700
Apr 05, 2024	12.88	13.26	12.88	13.14	13.14	143,600
Apr 04, 2024	13.07	13.35	12.87	12.91	12.91	120,900
Apr 03, 2024	12.93	13.23	12.88	13.05	13.05	127,100
Apr 02, 2024	12.95	13.00	12.62	12.83	12.83	118,400
Apr 01, 2024	13.03	13.31	12.85	12.97	12.97	207,700
Mar 28, 2024	13.31	13.40	12.82	13.03	13.03	413,900
Mar 27, 2024	13.48	13.90	13.36	13.37	13.37	266,500
Mar 26, 2024	13.10	13.37	13.00	13.36	13.36	179,100
Mar 25, 2024	13.04	13.26	12.95	13.09	13.09	176,700
Mar 22, 2024	13.17	13.65	12.96	13.08	13.08	249,700
Mar 21, 2024	13.21	13.27	12.94	12.94	12.94	122,200
Mar 20, 2024	12.87	13.30	12.85	13.22	13.22	150,900
Mar 19, 2024	12.81	13.04	12.62	12.99	12.99	154,200
Mar 18, 2024	13.25	13.49	12.88	13.08	13.08	207,100
Mar 15, 2024	12.96	13.65	12.96	13.22	13.22	1,472,400
Mar 14, 2024	13.15	13.54	12.73	13.09	13.09	177,600
Mar 13, 2024	13.00	13.51	12.87	13.13	13.13	231,200
Mar 12, 2024	12.78	13.01	12.57	12.99	12.99	159,800
Mar 11, 2024	12.92	13.00	12.33	12.81	12.81	204,300
Mar 08, 2024	12.95	13.17	12.82	13.07	13.07	159,200
Mar 07, 2024	13.00	13.19	12.82	12.95	12.95	150,100
Mar 06, 2024	12.40	13.20	12.40	12.96	12.96	229,800
Mar 05, 2024	11.82	12.69	11.66	12.31	12.31	285,500
Mar 04, 2024	12.25	12.27	11.75	11.76	11.76	122,700
Mar 01, 2024	11.88	12.30	11.83	11.99	11.99	340,200
Feb 29, 2024	12.04	12.04	11.73	11.80	11.80	203,000
Feb 28, 2024	11.72	11.93	11.57	11.67	11.67	177,300
Feb 27, 2024	11.65	11.89	11.57	11.67	11.67	140,700
Feb 26, 2024	11.50	11.69	11.38	11.61	11.61	192,300
Feb 23, 2024	11.57	11.69	11.43	11.58	11.58	77,400
Feb 22, 2024	11.64	11.83	11.20	11.61	11.61	150,900
Feb 21, 2024	11.95	12.11	11.52	11.63	11.63	184,100
Feb 20, 2024	12.35	12.45	11.91	12.02	12.02	163,800
Feb 16, 2024	12.63	12.68	12.30	12.51	12.51	213,700
Feb 15, 2024	12.00	12.72	11.91	12.65	12.65	247,000
Feb 14, 2024	12.18	12.33	11.91	11.92	11.92	187,800
Feb 13, 2024	12.00	12.46	11.74	12.07	12.07	308,300
Feb 12, 2024	12.49	12.82	12.19	12.31	12.31	422,000
Feb 09, 2024	11.46	13.04	11.46	12.34	12.34	778,100
Feb 08, 2024	9.75	11.68	9.75	11.34	11.34	866,600
Feb 07, 2024	9.38	9.76	9.18	9.21	9.21	356,000
Feb 06, 2024	8.97	9.41	8.97	9.41	9.41	142,000
Feb 05, 2024	8.92	9.05	8.81	8.95	8.95	248,600
Feb 02, 2024	9.00	9.18	8.92	9.03	9.03	95,000
Feb 01, 2024	9.42	9.42	9.00	9.10	9.10	136,500
Jan 31, 2024	9.67	9.67	9.28	9.28	9.28	143,700
Jan 30, 2024	9.38	9.66	9.38	9.61	9.61	226,200
Jan 29, 2024	9.53	9.69	9.48	9.57	9.57	124,500
Jan 26, 2024	9.71	9.78	9.49	9.59	9.59	138,400
Jan 25, 2024	9.79	9.84	9.57	9.71	9.71	175,500
Jan 24, 2024	9.52	9.72	9.45	9.65	9.65	155,600
Jan 23, 2024	9.70	9.79	9.49	9.49	9.49	89,000
Jan 22, 2024	9.40	9.80	9.40	9.65	9.65	137,100
Jan 19, 2024	9.36	9.44	9.00	9.37	9.37	141,800
Jan 18, 2024	9.58	9.58	9.19	9.32	9.32	96,600
Jan 17, 2024	9.29	9.58	9.28	9.41	9.41	184,500
Jan 16, 2024	9.60	9.64	9.35	9.39	9.39	130,400
Jan 12, 2024	9.54	9.76	9.54	9.66	9.66	83,200
Jan 11, 2024	9.59	9.59	9.45	9.54	9.54	73,800
Jan 10, 2024	9.74	9.74	9.49	9.56	9.56	118,500
Jan 09, 2024	9.57	9.75	9.53	9.75	9.75	103,800
Jan 08, 2024	9.87	9.87	9.29	9.79	9.79	177,100
Jan 05, 2024	10.14	10.22	9.88	9.88	9.88	174,100
Jan 04, 2024	9.92	10.21	9.68	10.09	10.09	249,200
Jan 03, 2024	9.51	10.06	9.38	9.92	9.92	187,100
Jan 02, 2024	9.64	9.86	9.52	9.60	9.60	153,300
Dec 29, 2023	9.90	10.02	9.56	9.78	9.78	89,500
Dec 28, 2023	10.32	10.32	9.84	9.91	9.91	73,400
Dec 27, 2023	10.30	10.38	10.16	10.19	10.19	79,900
Dec 26, 2023	10.32	10.32	10.06	10.26	10.26	104,400
Dec 22, 2023	10.29	10.43	10.07	10.09	10.09	72,900
Dec 21, 2023	10.15	10.42	10.15	10.26	10.26	201,800
Dec 20, 2023	10.41	10.41	10.04	10.13	10.13	236,200
Dec 19, 2023	10.58	10.70	10.21	10.43	10.43	159,700
Dec 18, 2023	10.30	10.61	10.22	10.53	10.53	130,300
Dec 15, 2023	10.09	10.23	9.94	10.21	10.21	182,800
Dec 14, 2023	10.06	10.50	9.99	10.11	10.11	279,600
Dec 13, 2023	9.40	10.07	9.32	10.04	10.04	239,200
Dec 12, 2023	9.45	9.45	9.14	9.33	9.33	136,100
Dec 11, 2023	9.50	9.57	9.41	9.42	9.42	94,800
Dec 08, 2023	9.47	9.63	9.41	9.53	9.53	116,900
Dec 07, 2023	9.52	9.77	9.45	9.58	9.58	216,900
Dec 06, 2023	10.37	10.37	9.51	9.51	9.51	200,700
Dec 05, 2023	10.42	10.42	10.03	10.12	10.12	222,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7302-0.0020(-0.27%)

CRUDE OIL82.71+0.08(+0.10%)

Bitcoin CAD86,000.88-925.06(-1.06%)

Matrix Service Company (MTRX)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7302
-0.0020(-0.27%)

CRUDE OIL
82.71
+0.08(+0.10%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)