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 |
| Aug 23, 2023 | $7.73 | $7.94 | $7.64 | $7.74 | 150 081 |
| Aug 22, 2023 | $6.85 | $8.20 | $6.70 | $7.87 | 493 943 |
| Aug 21, 2023 | $6.32 | $6.53 | $6.29 | $6.39 | 43 645 |
| Aug 18, 2023 | $6.25 | $6.39 | $6.18 | $6.38 | 20 963 |
| Aug 17, 2023 | $6.39 | $6.50 | $6.03 | $6.26 | 44 543 |
| Aug 16, 2023 | $6.03 | $6.34 | $6.02 | $6.30 | 45 289 |
| Aug 15, 2023 | $6.44 | $6.59 | $6.17 | $6.21 | 58 449 |
| Aug 14, 2023 | $6.77 | $6.80 | $6.43 | $6.46 | 41 517 |
| Aug 11, 2023 | $6.72 | $6.85 | $6.59 | $6.71 | 47 155 |
| Aug 10, 2023 | $6.72 | $6.86 | $6.56 | $6.73 | 70 207 |
| Aug 09, 2023 | $6.67 | $6.84 | $6.67 | $6.75 | 57 023 |
| Aug 08, 2023 | $6.40 | $6.74 | $6.32 | $6.60 | 56 636 |
| Aug 07, 2023 | $6.96 | $6.96 | $6.44 | $6.44 | 58 159 |
| Aug 04, 2023 | $6.70 | $6.85 | $6.62 | $6.79 | 45 094 |
| Aug 03, 2023 | $6.53 | $6.70 | $6.50 | $6.59 | 32 516 |
| Aug 02, 2023 | $6.30 | $6.78 | $6.25 | $6.50 | 60 267 |
| Aug 01, 2023 | $6.26 | $6.44 | $6.15 | $6.38 | 63 923 |
| Jul 31, 2023 | $6.40 | $6.40 | $6.25 | $6.33 | 20 718 |
| Jul 28, 2023 | $6.17 | $6.35 | $6.17 | $6.34 | 34 452 |
| Jul 27, 2023 | $6.51 | $6.54 | $6.11 | $6.17 | 96 749 |
| Jul 26, 2023 | $6.31 | $6.54 | $6.08 | $6.47 | 100 836 |
| Jul 25, 2023 | $6.37 | $6.37 | $6.18 | $6.23 | 70 664 |
| Jul 24, 2023 | $6.26 | $6.56 | $6.26 | $6.41 | 54 890 |
| Jul 21, 2023 | $6.54 | $6.54 | $6.00 | $6.23 | 138 366 |
| Jul 20, 2023 | $6.76 | $6.77 | $6.47 | $6.50 | 60 348 |
