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 |
| Feb 22, 2024 | $11.64 | $11.83 | $11.20 | $11.61 | 150 461 |
| Feb 21, 2024 | $11.95 | $12.11 | $11.52 | $11.63 | 183 744 |
| Feb 20, 2024 | $12.35 | $12.45 | $11.91 | $12.02 | 162 910 |
| Feb 16, 2024 | $12.63 | $12.67 | $12.37 | $12.51 | 213 739 |
| Feb 15, 2024 | $12.00 | $12.72 | $11.91 | $12.65 | 244 367 |
| Feb 14, 2024 | $12.18 | $12.33 | $11.91 | $11.92 | 186 960 |
| Feb 13, 2024 | $12.00 | $12.46 | $11.74 | $12.07 | 308 225 |
| Feb 12, 2024 | $12.49 | $12.82 | $12.19 | $12.31 | 421 519 |
| Feb 09, 2024 | $11.46 | $13.04 | $11.46 | $12.34 | 778 084 |
| Feb 08, 2024 | $9.75 | $11.68 | $9.75 | $11.34 | 865 525 |
| Feb 07, 2024 | $9.38 | $9.75 | $9.18 | $9.21 | 355 066 |
| Feb 06, 2024 | $8.97 | $9.41 | $8.97 | $9.41 | 141 533 |
| Feb 05, 2024 | $8.92 | $9.05 | $8.81 | $8.95 | 248 193 |
| Feb 02, 2024 | $9.00 | $9.17 | $8.92 | $9.03 | 94 362 |
| Feb 01, 2024 | $9.42 | $9.42 | $9.00 | $9.10 | 136 230 |
| Jan 31, 2024 | $9.67 | $9.67 | $9.28 | $9.28 | 142 472 |
| Jan 30, 2024 | $9.38 | $9.66 | $9.38 | $9.61 | 225 949 |
| Jan 29, 2024 | $9.53 | $9.69 | $9.48 | $9.57 | 123 328 |
| Jan 26, 2024 | $9.71 | $9.78 | $9.50 | $9.59 | 137 428 |
| Jan 25, 2024 | $9.79 | $9.84 | $9.57 | $9.71 | 174 700 |
| Jan 24, 2024 | $9.52 | $9.72 | $9.45 | $9.65 | 155 115 |
| Jan 23, 2024 | $9.70 | $9.79 | $9.49 | $9.49 | 88 705 |
| Jan 22, 2024 | $9.40 | $9.80 | $9.40 | $9.65 | 136 573 |
| Jan 19, 2024 | $9.36 | $9.44 | $9.00 | $9.37 | 141 071 |
| Jan 18, 2024 | $9.58 | $9.58 | $9.19 | $9.32 | 95 823 |
