Advertisement

U.S. markets closed

S&P Futures
6,006.50
0.00(0.00%)
Dow Futures
44,827.00
+1.00(+0.00%)
Nasdaq Futures
20,890.75
+10.50(+0.05%)
Russell 2000 Futures
2,440.40
-10.60(-0.43%)
Crude Oil
69.16
+0.22(+0.32%)
Gold
2,629.40
+10.90(+0.42%)

Matrix Service Company (MTRX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

13.45

+0.13

(+0.98%)

At close: 04:00PM EST

13.50

+0.05

(+0.37%)

After hours:

05:04PM EST

Advertisement

Time Period:

Nov 25, 2023 - Nov 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 25, 2024	13.40	13.55	13.26	13.45	13.45	129,200
Nov 22, 2024	13.28	13.43	13.23	13.32	13.32	143,200
Nov 21, 2024	13.50	13.58	13.23	13.24	13.24	223,800
Nov 20, 2024	13.00	13.36	12.77	13.35	13.35	118,000
Nov 19, 2024	12.55	13.04	12.55	13.00	13.00	92,100
Nov 18, 2024	12.50	12.75	12.32	12.71	12.71	93,500
Nov 15, 2024	12.90	12.90	12.31	12.52	12.52	86,200
Nov 14, 2024	13.11	13.11	12.56	12.82	12.82	89,000
Nov 13, 2024	12.90	13.24	12.74	13.13	13.13	145,800
Nov 12, 2024	12.83	12.90	12.65	12.80	12.80	103,400
Nov 11, 2024	13.06	13.23	12.72	12.83	12.83	116,800
Nov 08, 2024	12.83	13.33	12.15	13.01	13.01	169,700
Nov 07, 2024	12.95	12.95	11.76	12.75	12.75	477,100
Nov 06, 2024	11.88	12.94	11.88	12.91	12.91	253,000
Nov 05, 2024	11.17	11.29	11.12	11.27	11.27	128,900
Nov 04, 2024	11.29	11.35	11.04	11.14	11.14	111,100
Nov 01, 2024	11.34	11.43	11.19	11.24	11.24	120,400
Oct 31, 2024	11.35	11.35	11.08	11.23	11.23	87,200
Oct 30, 2024	11.23	11.44	11.23	11.35	11.35	70,300
Oct 29, 2024	11.32	11.32	11.12	11.21	11.21	83,400
Oct 28, 2024	11.51	11.53	11.36	11.39	11.39	64,000
Oct 25, 2024	11.45	11.60	11.40	11.44	11.44	65,200
Oct 24, 2024	11.25	11.39	11.25	11.35	11.35	71,900
Oct 23, 2024	11.39	11.53	11.04	11.18	11.18	77,500
Oct 22, 2024	11.53	11.65	11.38	11.47	11.47	88,700
Oct 21, 2024	11.70	11.76	11.50	11.52	11.52	79,100
Oct 18, 2024	11.76	11.78	11.47	11.69	11.69	131,100
Oct 17, 2024	11.75	11.76	11.59	11.74	11.74	103,300
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,006.500.00(0.00%)

Dow Futures44,827.00+1.00(+0.00%)

Nasdaq Futures20,890.75+10.50(+0.05%)

Russell 2000 Futures2,440.40-10.60(-0.43%)

Crude Oil69.16+0.22(+0.32%)

Gold2,629.40+10.90(+0.42%)

Matrix Service Company (MTRX)

S&P Futures
6,006.50
0.00(0.00%)

Dow Futures
44,827.00
+1.00(+0.00%)

Nasdaq Futures
20,890.75
+10.50(+0.05%)

Russell 2000 Futures
2,440.40
-10.60(-0.43%)

Crude Oil
69.16
+0.22(+0.32%)

Gold
2,629.40
+10.90(+0.42%)