NASDAQ:MTRX
Matrix Service Company Stock Price (Quote)
$11.74
+0.170 (+1.47%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.00 | $13.43 | Friday, 3rd May 2024 MTRX stock ended at $11.74. This is 1.47% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.17% from a day low at $11.51 to a day high of $11.99. |
| 90 days | $8.81 | $13.90 | |
| 52 weeks | $5.17 | $13.90 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $5.82 | $5.92 | $5.70 | $5.78 | 24 720 |
| Jun 09, 2023 | $5.92 | $5.92 | $5.79 | $5.81 | 38 262 |
| Jun 08, 2023 | $5.93 | $5.93 | $5.70 | $5.90 | 49 385 |
| Jun 07, 2023 | $6.04 | $6.04 | $5.86 | $5.90 | 21 349 |
| Jun 06, 2023 | $5.71 | $5.84 | $5.59 | $5.81 | 41 865 |
| Jun 05, 2023 | $5.64 | $5.87 | $5.53 | $5.77 | 31 153 |
| Jun 02, 2023 | $5.59 | $5.67 | $5.49 | $5.64 | 51 139 |
| Jun 01, 2023 | $5.44 | $5.54 | $5.40 | $5.49 | 37 410 |
| May 31, 2023 | $5.40 | $5.45 | $5.35 | $5.41 | 68 132 |
| May 30, 2023 | $5.47 | $5.65 | $5.35 | $5.50 | 45 551 |
| May 26, 2023 | $5.47 | $5.61 | $5.42 | $5.45 | 28 191 |
| May 25, 2023 | $5.40 | $5.58 | $5.35 | $5.55 | 36 515 |
| May 24, 2023 | $5.59 | $5.58 | $5.37 | $5.42 | 69 047 |
| May 23, 2023 | $5.67 | $5.84 | $5.45 | $5.51 | 123 035 |
| May 22, 2023 | $5.97 | $6.02 | $5.85 | $5.85 | 52 814 |
| May 19, 2023 | $5.83 | $5.93 | $5.83 | $5.92 | 31 502 |
| May 18, 2023 | $5.56 | $5.87 | $5.56 | $5.82 | 74 293 |
| May 17, 2023 | $5.92 | $5.97 | $5.65 | $5.82 | 62 744 |
| May 16, 2023 | $6.24 | $6.41 | $5.76 | $5.88 | 210 000 |
| May 15, 2023 | $5.64 | $6.32 | $5.57 | $6.32 | 251 937 |
| May 12, 2023 | $5.44 | $5.63 | $5.40 | $5.62 | 62 109 |
| May 11, 2023 | $5.53 | $5.57 | $5.36 | $5.43 | 60 151 |
| May 10, 2023 | $5.63 | $5.65 | $5.33 | $5.56 | 72 074 |
| May 09, 2023 | $5.45 | $5.75 | $5.40 | $5.60 | 98 009 |
| May 08, 2023 | $5.54 | $5.54 | $5.25 | $5.40 | 97 207 |
