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 |
| Mar 28, 2024 | $13.31 | $13.40 | $12.82 | $13.03 | 385 041 |
| Mar 27, 2024 | $13.48 | $13.90 | $13.36 | $13.37 | 265 441 |
| Mar 26, 2024 | $13.10 | $13.37 | $13.00 | $13.36 | 178 319 |
| Mar 25, 2024 | $13.04 | $13.26 | $12.98 | $13.09 | 175 881 |
| Mar 22, 2024 | $13.17 | $13.65 | $12.96 | $13.08 | 249 562 |
| Mar 21, 2024 | $13.21 | $13.27 | $12.94 | $12.94 | 121 463 |
| Mar 20, 2024 | $12.87 | $13.30 | $12.85 | $13.22 | 150 545 |
| Mar 19, 2024 | $12.81 | $13.03 | $12.62 | $12.99 | 153 018 |
| Mar 18, 2024 | $13.25 | $13.49 | $12.88 | $13.08 | 206 946 |
| Mar 15, 2024 | $12.96 | $13.65 | $12.96 | $13.22 | 1 448 192 |
| Mar 14, 2024 | $13.15 | $13.54 | $12.74 | $13.09 | 174 630 |
| Mar 13, 2024 | $13.00 | $13.50 | $12.87 | $13.13 | 227 649 |
| Mar 12, 2024 | $12.78 | $13.01 | $12.59 | $12.99 | 155 395 |
| Mar 11, 2024 | $12.92 | $13.00 | $12.33 | $12.81 | 204 201 |
| Mar 08, 2024 | $12.95 | $13.17 | $12.82 | $13.07 | 158 993 |
| Mar 07, 2024 | $13.00 | $13.19 | $12.82 | $12.95 | 150 049 |
| Mar 06, 2024 | $12.40 | $13.20 | $12.40 | $12.96 | 229 648 |
| Mar 05, 2024 | $11.82 | $12.69 | $11.66 | $12.31 | 285 357 |
| Mar 04, 2024 | $12.25 | $12.27 | $11.75 | $11.76 | 122 690 |
| Mar 01, 2024 | $11.88 | $12.30 | $11.83 | $11.99 | 339 120 |
| Feb 29, 2024 | $12.04 | $12.04 | $11.73 | $11.80 | 202 617 |
| Feb 28, 2024 | $11.72 | $11.93 | $11.57 | $11.67 | 177 162 |
| Feb 27, 2024 | $11.65 | $11.89 | $11.57 | $11.67 | 139 847 |
| Feb 26, 2024 | $11.50 | $11.69 | $11.38 | $11.61 | 191 710 |
| Feb 23, 2024 | $11.57 | $11.66 | $11.44 | $11.58 | 77 154 |
