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 |
| Dec 08, 2023 | $9.47 | $9.62 | $9.41 | $9.53 | 116 735 |
| Dec 07, 2023 | $9.52 | $9.77 | $9.45 | $9.58 | 216 427 |
| Dec 06, 2023 | $10.37 | $10.37 | $9.51 | $9.51 | 200 614 |
| Dec 05, 2023 | $10.42 | $10.42 | $10.03 | $10.12 | 221 794 |
| Dec 04, 2023 | $10.14 | $10.61 | $10.14 | $10.49 | 252 490 |
| Dec 01, 2023 | $9.95 | $10.15 | $9.94 | $10.14 | 188 589 |
| Nov 30, 2023 | $9.94 | $10.06 | $9.93 | $9.96 | 117 680 |
| Nov 29, 2023 | $9.73 | $10.01 | $9.73 | $9.89 | 167 953 |
| Nov 28, 2023 | $9.86 | $9.99 | $9.69 | $9.75 | 173 050 |
| Nov 27, 2023 | $9.90 | $10.02 | $9.76 | $9.76 | 182 030 |
| Nov 24, 2023 | $9.82 | $10.08 | $9.82 | $9.99 | 53 110 |
| Nov 22, 2023 | $9.92 | $10.28 | $9.90 | $9.92 | 154 249 |
| Nov 21, 2023 | $9.92 | $10.25 | $9.92 | $9.99 | 194 648 |
| Nov 20, 2023 | $10.42 | $10.71 | $10.02 | $10.07 | 263 529 |
| Nov 17, 2023 | $9.84 | $10.43 | $9.73 | $10.42 | 480 847 |
| Nov 16, 2023 | $10.24 | $10.30 | $9.82 | $9.89 | 428 572 |
| Nov 15, 2023 | $10.46 | $10.68 | $10.19 | $10.26 | 357 623 |
| Nov 14, 2023 | $10.90 | $11.14 | $10.49 | $10.49 | 370 856 |
| Nov 13, 2023 | $11.39 | $11.39 | $10.90 | $10.90 | 227 704 |
| Nov 10, 2023 | $11.50 | $11.79 | $11.31 | $11.55 | 317 366 |
| Nov 09, 2023 | $11.12 | $11.63 | $10.67 | $11.33 | 291 653 |
| Nov 08, 2023 | $11.14 | $11.27 | $10.83 | $10.87 | 508 891 |
| Nov 07, 2023 | $11.50 | $11.50 | $10.93 | $11.09 | 209 825 |
| Nov 06, 2023 | $11.61 | $11.74 | $11.30 | $11.50 | 214 416 |
| Nov 03, 2023 | $11.91 | $12.13 | $11.57 | $11.75 | 203 933 |
