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 |
| Jan 17, 2024 | $9.29 | $9.58 | $9.28 | $9.41 | 183 625 |
| Jan 16, 2024 | $9.60 | $9.64 | $9.35 | $9.39 | 127 636 |
| Jan 12, 2024 | $9.54 | $9.76 | $9.54 | $9.66 | 82 725 |
| Jan 11, 2024 | $9.59 | $9.59 | $9.45 | $9.54 | 72 882 |
| Jan 10, 2024 | $9.74 | $9.74 | $9.49 | $9.56 | 118 104 |
| Jan 09, 2024 | $9.57 | $9.75 | $9.53 | $9.75 | 103 278 |
| Jan 08, 2024 | $9.87 | $9.87 | $9.29 | $9.79 | 163 615 |
| Jan 05, 2024 | $10.14 | $10.22 | $9.88 | $9.88 | 173 186 |
| Jan 04, 2024 | $9.92 | $10.21 | $9.68 | $10.09 | 243 368 |
| Jan 03, 2024 | $9.51 | $10.05 | $9.38 | $9.92 | 187 057 |
| Jan 02, 2024 | $9.64 | $9.86 | $9.52 | $9.60 | 152 369 |
| Dec 29, 2023 | $9.90 | $10.02 | $9.73 | $9.78 | 88 933 |
| Dec 28, 2023 | $10.32 | $10.32 | $9.84 | $9.91 | 72 633 |
| Dec 27, 2023 | $10.30 | $10.37 | $10.16 | $10.19 | 79 320 |
| Dec 26, 2023 | $10.32 | $10.32 | $10.06 | $10.26 | 104 221 |
| Dec 22, 2023 | $10.29 | $10.43 | $10.07 | $10.09 | 72 440 |
| Dec 21, 2023 | $10.15 | $10.42 | $10.15 | $10.26 | 201 008 |
| Dec 20, 2023 | $10.41 | $10.41 | $10.04 | $10.13 | 233 099 |
| Dec 19, 2023 | $10.58 | $10.70 | $10.22 | $10.43 | 158 221 |
| Dec 18, 2023 | $10.30 | $10.61 | $10.23 | $10.53 | 129 403 |
| Dec 15, 2023 | $10.09 | $10.23 | $9.94 | $10.21 | 177 572 |
| Dec 14, 2023 | $10.06 | $10.50 | $9.99 | $10.11 | 279 138 |
| Dec 13, 2023 | $9.40 | $10.07 | $9.32 | $10.04 | 238 972 |
| Dec 12, 2023 | $9.45 | $9.45 | $9.14 | $9.33 | 134 927 |
| Dec 11, 2023 | $9.50 | $9.57 | $9.41 | $9.42 | 93 591 |
