Advertisement
U.S. markets closed
S&P Futures
5,889.75 +2.75 (+0.05%) Dow Futures
43,506.00 -5.00 (-0.01%) Nasdaq Futures
20,391.75 +23.75 (+0.12%) Russell 2000 Futures
2,294.70 -3.00 (-0.13%) Crude Oil
70.82 +0.15 (+0.21%) Gold
2,709.00 +1.50 (+0.06%)
Matrix Service Company (MTRX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 17, 2023 - Oct 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 11.75 | 11.76 | 11.59 | 11.74 | 11.74 | 102,547 |
| Oct 16, 2024 | 11.65 | 11.77 | 11.61 | 11.69 | 11.69 | 111,700 |
| Oct 15, 2024 | 11.34 | 11.63 | 11.32 | 11.58 | 11.58 | 97,200 |
| Oct 14, 2024 | 11.52 | 11.54 | 11.37 | 11.40 | 11.40 | 76,000 |
| Oct 11, 2024 | 11.37 | 11.69 | 11.37 | 11.54 | 11.54 | 103,000 |
| Oct 10, 2024 | 11.32 | 11.62 | 11.30 | 11.37 | 11.37 | 141,400 |
| Oct 09, 2024 | 11.15 | 11.74 | 11.15 | 11.39 | 11.39 | 147,500 |
| Oct 08, 2024 | 11.25 | 11.36 | 11.02 | 11.14 | 11.14 | 127,700 |
| Oct 07, 2024 | 11.49 | 11.55 | 11.28 | 11.34 | 11.34 | 127,300 |
| Oct 04, 2024 | 11.57 | 11.69 | 11.50 | 11.57 | 11.57 | 133,600 |
| Oct 03, 2024 | 11.73 | 11.79 | 11.36 | 11.42 | 11.42 | 152,400 |
| Oct 02, 2024 | 11.89 | 12.15 | 11.76 | 11.81 | 11.81 | 124,500 |
| Oct 01, 2024 | 11.63 | 11.89 | 11.45 | 11.85 | 11.85 | 178,300 |
| Sep 30, 2024 | 11.50 | 11.69 | 11.37 | 11.53 | 11.53 | 251,600 |
| Sep 27, 2024 | 11.11 | 11.64 | 11.03 | 11.55 | 11.55 | 290,200 |
| Sep 26, 2024 | 11.00 | 11.07 | 10.75 | 10.98 | 10.98 | 503,400 |
| Sep 25, 2024 | 11.51 | 11.52 | 11.06 | 11.07 | 11.07 | 264,900 |
| Sep 24, 2024 | 11.51 | 11.68 | 11.38 | 11.51 | 11.51 | 281,800 |
| Sep 23, 2024 | 11.42 | 11.59 | 11.27 | 11.42 | 11.42 | 274,000 |
| Sep 20, 2024 | 10.70 | 11.38 | 10.66 | 11.29 | 11.29 | 856,400 |
| Sep 19, 2024 | 10.54 | 10.86 | 10.37 | 10.80 | 10.80 | 269,200 |
| Sep 18, 2024 | 10.64 | 10.71 | 10.34 | 10.35 | 10.35 | 188,600 |
| Sep 17, 2024 | 10.93 | 10.94 | 10.56 | 10.63 | 10.63 | 244,700 |
| Sep 16, 2024 | 10.95 | 11.19 | 10.78 | 10.81 | 10.81 | 162,000 |
| Sep 13, 2024 | 10.75 | 11.09 | 10.46 | 10.96 | 10.96 | 264,300 |
| Sep 12, 2024 | 10.63 | 11.00 | 10.57 | 10.67 | 10.67 | 210,500 |
| Sep 11, 2024 | 10.36 | 10.70 | 10.05 | 10.61 | 10.61 | 235,300 |
| Sep 10, 2024 | 10.99 | 11.20 | 10.34 | 10.54 | 10.54 | 1,138,000 |
| Sep 09, 2024 | 9.36 | 9.52 | 9.14 | 9.14 | 9.14 | 176,400 |
| Sep 06, 2024 | 9.42 | 9.57 | 9.34 | 9.37 | 9.37 | 103,400 |
| Sep 05, 2024 | 9.59 | 9.63 | 9.39 | 9.42 | 9.42 | 108,700 |
| Sep 04, 2024 | 9.40 | 9.78 | 9.21 | 9.54 | 9.54 | 91,000 |
| Sep 03, 2024 | 9.84 | 9.94 | 9.39 | 9.42 | 9.42 | 142,800 |
| Aug 30, 2024 | 10.03 | 10.07 | 9.77 | 9.96 | 9.96 | 112,200 |
| Aug 29, 2024 | 9.82 | 10.01 | 9.81 | 9.95 | 9.95 | 85,700 |
| Aug 28, 2024 | 9.73 | 9.87 | 9.63 | 9.77 | 9.77 | 113,300 |
| Aug 27, 2024 | 9.89 | 9.90 | 9.67 | 9.74 | 9.74 | 62,600 |
| Aug 26, 2024 | 10.12 | 10.25 | 9.91 | 9.95 | 9.95 | 128,100 |
| Aug 23, 2024 | 9.55 | 10.03 | 9.54 | 10.00 | 10.00 | 64,500 |
| Aug 22, 2024 | 9.53 | 9.67 | 9.43 | 9.46 | 9.46 | 63,600 |
| Aug 21, 2024 | 9.59 | 9.61 | 9.47 | 9.50 | 9.50 | 68,700 |
| Aug 20, 2024 | 9.84 | 9.84 | 9.43 | 9.51 | 9.51 | 113,600 |
| Aug 19, 2024 | 9.55 | 9.67 | 9.34 | 9.67 | 9.67 | 87,900 |
| Aug 16, 2024 | 9.36 | 9.59 | 9.36 | 9.41 | 9.41 | 74,900 |
| Aug 15, 2024 | 9.49 | 9.52 | 9.32 | 9.40 | 9.40 | 95,800 |
| Aug 14, 2024 | 9.35 | 9.53 | 9.24 | 9.27 | 9.27 | 121,300 |
| Aug 13, 2024 | 9.12 | 9.38 | 8.99 | 9.33 | 9.33 | 85,500 |
| Aug 12, 2024 | 8.97 | 9.12 | 8.92 | 9.09 | 9.09 | 100,400 |
| Aug 09, 2024 | 9.33 | 9.33 | 8.82 | 8.95 | 8.95 | 135,000 |
| Aug 08, 2024 | 8.99 | 9.36 | 8.88 | 9.33 | 9.33 | 96,000 |
| Aug 07, 2024 | 9.00 | 9.17 | 8.82 | 8.87 | 8.87 | 124,800 |
| Aug 06, 2024 | 8.96 | 9.21 | 8.79 | 8.90 | 8.90 | 94,500 |
| Aug 05, 2024 | 9.11 | 9.11 | 8.65 | 8.92 | 8.92 | 259,000 |
| Aug 02, 2024 | 9.67 | 9.75 | 9.26 | 9.35 | 9.35 | 140,500 |
| Aug 01, 2024 | 10.15 | 10.21 | 9.75 | 10.03 | 10.03 | 287,500 |
| Jul 31, 2024 | 10.11 | 10.36 | 9.96 | 10.12 | 10.12 | 114,500 |
| Jul 30, 2024 | 10.18 | 10.31 | 10.02 | 10.06 | 10.06 | 135,600 |
| Jul 29, 2024 | 10.41 | 10.44 | 10.02 | 10.10 | 10.10 | 114,700 |
| Jul 26, 2024 | 10.55 | 10.64 | 10.40 | 10.44 | 10.44 | 97,800 |
| Jul 25, 2024 | 10.32 | 10.67 | 10.32 | 10.40 | 10.40 | 140,300 |
| Jul 24, 2024 | 10.87 | 10.98 | 10.36 | 10.38 | 10.38 | 223,000 |
| Jul 23, 2024 | 10.61 | 11.08 | 10.53 | 10.91 | 10.91 | 281,500 |
| Jul 22, 2024 | 10.31 | 10.85 | 10.16 | 10.71 | 10.71 | 226,700 |
| Jul 19, 2024 | 10.16 | 10.31 | 9.97 | 10.26 | 10.26 | 149,100 |
| Jul 18, 2024 | 9.92 | 10.19 | 9.92 | 10.14 | 10.14 | 179,900 |
| Jul 17, 2024 | 10.10 | 10.32 | 9.98 | 10.04 | 10.04 | 164,800 |
| Jul 16, 2024 | 9.83 | 10.26 | 9.74 | 10.20 | 10.20 | 263,500 |
| Jul 15, 2024 | 9.55 | 9.97 | 9.49 | 9.75 | 9.75 | 188,600 |
| Jul 12, 2024 | 9.34 | 9.51 | 9.28 | 9.47 | 9.47 | 231,700 |
| Jul 11, 2024 | 9.03 | 9.33 | 8.92 | 9.25 | 9.25 | 244,000 |
| Jul 10, 2024 | 8.80 | 8.95 | 8.61 | 8.83 | 8.83 | 173,000 |
| Jul 09, 2024 | 8.80 | 8.96 | 8.66 | 8.78 | 8.78 | 219,900 |
| Jul 08, 2024 | 8.78 | 8.92 | 8.62 | 8.87 | 8.87 | 183,100 |
| Jul 05, 2024 | 9.04 | 9.17 | 8.66 | 8.77 | 8.77 | 410,600 |
| Jul 03, 2024 | 9.40 | 9.54 | 9.12 | 9.20 | 9.20 | 203,100 |
| Jul 02, 2024 | 9.31 | 9.44 | 9.20 | 9.40 | 9.40 | 321,600 |
| Jul 01, 2024 | 9.95 | 10.12 | 9.43 | 9.46 | 9.46 | 373,800 |
| Jun 28, 2024 | 9.90 | 10.23 | 9.85 | 9.93 | 9.93 | 4,067,000 |
| Jun 27, 2024 | 10.03 | 10.26 | 9.82 | 9.88 | 9.88 | 391,300 |
| Jun 26, 2024 | 9.70 | 10.09 | 9.55 | 10.09 | 10.09 | 392,900 |
| Jun 25, 2024 | 10.05 | 10.07 | 9.72 | 9.73 | 9.73 | 333,900 |
| Jun 24, 2024 | 10.20 | 10.33 | 9.90 | 10.04 | 10.04 | 241,700 |
| Jun 21, 2024 | 10.45 | 10.45 | 10.11 | 10.22 | 10.22 | 407,500 |
| Jun 20, 2024 | 10.18 | 10.80 | 10.13 | 10.49 | 10.49 | 207,700 |
| Jun 18, 2024 | 10.36 | 10.42 | 10.11 | 10.15 | 10.15 | 221,200 |
| Jun 17, 2024 | 10.47 | 10.48 | 10.30 | 10.39 | 10.39 | 113,900 |
| Jun 14, 2024 | 10.54 | 10.72 | 10.34 | 10.43 | 10.43 | 159,300 |
| Jun 13, 2024 | 10.86 | 11.03 | 10.52 | 10.64 | 10.64 | 162,300 |
| Jun 12, 2024 | 11.13 | 11.45 | 10.91 | 10.91 | 10.91 | 165,800 |
| Jun 11, 2024 | 11.05 | 11.13 | 10.90 | 10.94 | 10.94 | 161,600 |
| Jun 10, 2024 | 10.75 | 11.30 | 10.61 | 11.18 | 11.18 | 120,400 |
| Jun 07, 2024 | 11.19 | 11.39 | 10.80 | 10.84 | 10.84 | 220,300 |
| Jun 06, 2024 | 11.53 | 11.58 | 11.17 | 11.33 | 11.33 | 147,000 |
| Jun 05, 2024 | 11.56 | 11.71 | 11.32 | 11.56 | 11.56 | 186,700 |
| Jun 04, 2024 | 11.78 | 11.78 | 11.18 | 11.46 | 11.46 | 311,900 |
| Jun 03, 2024 | 12.25 | 12.33 | 11.76 | 11.92 | 11.92 | 284,900 |
| May 31, 2024 | 12.00 | 12.14 | 11.76 | 12.08 | 12.08 | 152,900 |
| May 30, 2024 | 11.41 | 11.98 | 11.41 | 11.92 | 11.92 | 173,800 |
| May 29, 2024 | 11.09 | 11.46 | 11.00 | 11.38 | 11.38 | 349,800 |
| May 28, 2024 | 11.35 | 11.35 | 10.86 | 10.95 | 10.95 | 277,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.