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 |
| Jul 19, 2023 | $6.44 | $7.04 | $6.34 | $6.84 | 156 316 |
| Jul 18, 2023 | $6.45 | $6.54 | $6.17 | $6.38 | 111 097 |
| Jul 17, 2023 | $5.96 | $6.55 | $5.96 | $6.38 | 73 990 |
| Jul 14, 2023 | $6.35 | $6.35 | $5.94 | $5.95 | 61 349 |
| Jul 13, 2023 | $6.81 | $6.81 | $6.32 | $6.36 | 60 941 |
| Jul 12, 2023 | $6.57 | $6.78 | $6.50 | $6.77 | 116 097 |
| Jul 11, 2023 | $6.22 | $6.57 | $6.22 | $6.53 | 63 286 |
| Jul 10, 2023 | $6.05 | $6.32 | $6.05 | $6.25 | 115 976 |
| Jul 07, 2023 | $5.61 | $6.04 | $5.60 | $6.00 | 146 354 |
| Jul 06, 2023 | $5.59 | $5.68 | $5.50 | $5.64 | 85 472 |
| Jul 05, 2023 | $5.86 | $5.86 | $5.60 | $5.66 | 64 070 |
| Jul 03, 2023 | $5.91 | $5.91 | $5.74 | $5.84 | 19 064 |
| Jun 30, 2023 | $5.68 | $5.98 | $5.57 | $5.89 | 60 814 |
| Jun 29, 2023 | $5.59 | $5.66 | $5.50 | $5.63 | 82 563 |
| Jun 28, 2023 | $5.61 | $5.65 | $5.52 | $5.59 | 65 501 |
| Jun 27, 2023 | $5.60 | $5.74 | $5.53 | $5.63 | 86 912 |
| Jun 26, 2023 | $5.50 | $5.62 | $5.50 | $5.56 | 36 497 |
| Jun 23, 2023 | $5.42 | $5.56 | $5.38 | $5.56 | 40 887 |
| Jun 22, 2023 | $5.40 | $5.83 | $5.35 | $5.40 | 38 598 |
| Jun 21, 2023 | $5.63 | $5.63 | $5.31 | $5.34 | 42 253 |
| Jun 20, 2023 | $5.52 | $5.65 | $5.38 | $5.57 | 64 114 |
| Jun 16, 2023 | $5.97 | $5.97 | $5.47 | $5.55 | 38 695 |
| Jun 15, 2023 | $5.70 | $6.01 | $5.70 | $5.91 | 36 010 |
| Jun 14, 2023 | $5.87 | $5.92 | $5.63 | $5.77 | 68 907 |
| Jun 13, 2023 | $5.90 | $5.91 | $5.77 | $5.86 | 32 158 |
