NASDAQ:MTRX
Matrix Service Company Stock Price (Quote)
$11.61
+0.0500 (+0.433%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.50 | $13.90 | Friday, 19th Apr 2024 MTRX stock ended at $11.61. This is 0.433% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.57% from a day low at $11.50 to a day high of $11.79. |
| 90 days | $8.81 | $13.90 | |
| 52 weeks | $4.74 | $13.90 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $11.54 | $11.79 | $11.50 | $11.61 | 116 771 |
| 2024-04-18 | $11.86 | $12.00 | $11.51 | $11.56 | 129 871 |
| 2024-04-17 | $11.97 | $12.04 | $11.63 | $11.75 | 127 983 |
| 2024-04-16 | $12.24 | $12.43 | $11.92 | $11.93 | 159 953 |
| 2024-04-15 | $12.22 | $12.33 | $12.03 | $12.29 | 293 668 |
| 2024-04-12 | $12.15 | $12.45 | $12.11 | $12.21 | 165 743 |
| 2024-04-11 | $12.67 | $13.43 | $12.27 | $12.27 | 159 522 |
| 2024-04-10 | $12.98 | $12.98 | $12.38 | $12.64 | 145 568 |
| 2024-04-09 | $13.18 | $13.36 | $12.85 | $12.98 | 115 086 |
| 2024-04-08 | $13.22 | $13.43 | $13.10 | $13.15 | 78 508 |
| 2024-04-05 | $12.88 | $13.26 | $12.88 | $13.14 | 142 477 |
| 2024-04-04 | $13.07 | $13.35 | $12.87 | $12.91 | 119 571 |
| 2024-04-03 | $12.93 | $13.23 | $12.91 | $13.05 | 125 699 |
| 2024-04-02 | $12.95 | $13.00 | $12.62 | $12.83 | 116 149 |
| 2024-04-01 | $13.03 | $13.31 | $12.85 | $12.97 | 183 992 |
| 2024-03-28 | $13.31 | $13.40 | $12.82 | $13.03 | 385 041 |
| 2024-03-27 | $13.48 | $13.90 | $13.36 | $13.37 | 265 441 |
| 2024-03-26 | $13.10 | $13.37 | $13.00 | $13.36 | 178 319 |
| 2024-03-25 | $13.04 | $13.26 | $12.98 | $13.09 | 175 881 |
| 2024-03-22 | $13.17 | $13.65 | $12.96 | $13.08 | 249 562 |
| 2024-03-21 | $13.21 | $13.27 | $12.94 | $12.94 | 121 463 |
| 2024-03-20 | $12.87 | $13.30 | $12.85 | $13.22 | 150 545 |
| 2024-03-19 | $12.81 | $13.03 | $12.62 | $12.99 | 153 018 |
| 2024-03-18 | $13.25 | $13.49 | $12.88 | $13.08 | 206 946 |
| 2024-03-15 | $12.96 | $13.65 | $12.96 | $13.22 | 1 448 192 |
