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 |
| Nov 02, 2023 | $11.59 | $11.95 | $11.50 | $11.86 | 241 916 |
| Nov 01, 2023 | $11.65 | $11.77 | $11.33 | $11.47 | 132 714 |
| Oct 31, 2023 | $11.58 | $11.77 | $11.29 | $11.65 | 113 629 |
| Oct 30, 2023 | $11.29 | $11.80 | $11.10 | $11.56 | 183 457 |
| Oct 27, 2023 | $11.97 | $12.22 | $11.31 | $11.35 | 225 581 |
| Oct 26, 2023 | $11.72 | $12.07 | $11.65 | $12.00 | 236 602 |
| Oct 25, 2023 | $11.81 | $12.11 | $11.52 | $11.70 | 217 687 |
| Oct 24, 2023 | $12.19 | $12.37 | $11.92 | $11.93 | 193 438 |
| Oct 23, 2023 | $11.83 | $12.25 | $11.82 | $12.07 | 181 975 |
| Oct 20, 2023 | $12.45 | $12.45 | $11.61 | $11.90 | 290 673 |
| Oct 19, 2023 | $12.38 | $12.96 | $12.22 | $12.45 | 242 128 |
| Oct 18, 2023 | $12.94 | $12.99 | $12.06 | $12.30 | 237 688 |
| Oct 17, 2023 | $12.33 | $12.94 | $12.32 | $12.89 | 280 133 |
| Oct 16, 2023 | $12.20 | $12.70 | $12.20 | $12.35 | 312 800 |
| Oct 13, 2023 | $11.85 | $12.21 | $11.69 | $12.07 | 210 999 |
| Oct 12, 2023 | $12.04 | $12.15 | $11.61 | $11.78 | 178 111 |
| Oct 11, 2023 | $12.07 | $12.25 | $11.97 | $12.11 | 187 086 |
| Oct 10, 2023 | $12.18 | $12.34 | $11.95 | $11.99 | 277 714 |
| Oct 09, 2023 | $11.80 | $12.37 | $11.80 | $12.18 | 188 696 |
| Oct 06, 2023 | $11.73 | $12.03 | $11.30 | $11.91 | 254 321 |
| Oct 05, 2023 | $10.88 | $11.96 | $10.80 | $11.78 | 301 527 |
| Oct 04, 2023 | $11.19 | $11.20 | $10.42 | $10.99 | 320 637 |
| Oct 03, 2023 | $11.31 | $11.64 | $11.01 | $11.18 | 229 316 |
| Oct 02, 2023 | $11.99 | $11.99 | $10.60 | $11.27 | 534 511 |
| Sep 29, 2023 | $12.00 | $12.19 | $11.70 | $11.80 | 462 054 |
