NasdaqGS - Nasdaq Real Time Price USD

Matrix Service Company (MTRX)

Compare
9.25 -0.12 (-1.32%)
As of 1:56 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 9, 2024 9.36 9.52 9.25 9.25 9.25 72,430
Sep 6, 2024 9.42 9.57 9.34 9.37 9.37 101,400
Sep 5, 2024 9.59 9.63 9.39 9.42 9.42 108,700
Sep 4, 2024 9.40 9.78 9.21 9.54 9.54 91,000
Sep 3, 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 9, 2024 9.33 9.33 8.82 8.95 8.95 135,000
Aug 8, 2024 8.99 9.36 8.88 9.33 9.33 96,000
Aug 7, 2024 9.00 9.17 8.82 8.87 8.87 124,800
Aug 6, 2024 8.96 9.21 8.79 8.90 8.90 94,500
Aug 5, 2024 9.11 9.11 8.65 8.92 8.92 259,000
Aug 2, 2024 9.67 9.75 9.26 9.35 9.35 140,500
Aug 1, 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 9, 2024 8.80 8.96 8.66 8.78 8.78 219,900
Jul 8, 2024 8.78 8.92 8.62 8.87 8.87 183,100
Jul 5, 2024 9.04 9.17 8.66 8.77 8.77 410,600
Jul 3, 2024 9.40 9.54 9.12 9.20 9.20 203,100
Jul 2, 2024 9.31 9.44 9.20 9.40 9.40 321,600
Jul 1, 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 7, 2024 11.19 11.39 10.80 10.84 10.84 220,300
Jun 6, 2024 11.53 11.58 11.17 11.33 11.33 147,000
Jun 5, 2024 11.56 11.71 11.32 11.56 11.56 186,700
Jun 4, 2024 11.78 11.78 11.18 11.46 11.46 311,900
Jun 3, 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
May 24, 2024 11.17 11.40 11.04 11.28 11.28 155,500
May 23, 2024 11.37 11.44 10.96 11.10 11.10 158,800
May 22, 2024 11.27 11.43 11.15 11.34 11.34 108,500
May 21, 2024 11.38 11.43 11.18 11.31 11.31 172,000
May 20, 2024 11.24 11.63 11.14 11.40 11.40 241,100
May 17, 2024 11.03 11.25 10.88 11.21 11.21 219,000
May 16, 2024 11.56 11.83 11.00 11.05 11.05 179,100
May 15, 2024 11.10 11.63 11.08 11.53 11.53 345,900
May 14, 2024 11.10 11.33 10.92 11.00 11.00 320,100
May 13, 2024 11.01 11.23 10.65 10.89 10.89 514,800
May 10, 2024 11.57 11.80 10.70 10.91 10.91 665,100
May 9, 2024 10.82 11.19 9.75 10.64 10.64 830,300
May 8, 2024 11.93 12.00 11.76 11.84 11.84 128,200
May 7, 2024 11.97 12.24 11.93 11.93 11.93 134,800
May 6, 2024 11.86 11.97 11.83 11.96 11.96 86,500
May 3, 2024 11.67 11.99 11.51 11.74 11.74 105,300
May 2, 2024 11.18 11.62 11.18 11.57 11.57 131,400
May 1, 2024 11.30 11.39 11.00 11.14 11.14 129,400
Apr 30, 2024 11.36 11.39 11.13 11.26 11.26 126,000
Apr 29, 2024 11.57 11.61 11.33 11.36 11.36 86,000
Apr 26, 2024 11.73 11.83 11.53 11.53 11.53 77,600
Apr 25, 2024 11.48 11.81 11.42 11.77 11.77 96,100
Apr 24, 2024 11.45 11.70 11.45 11.54 11.54 83,200
Apr 23, 2024 11.48 11.72 11.48 11.55 11.55 125,400
Apr 22, 2024 11.64 11.71 11.37 11.46 11.46 160,400
Apr 19, 2024 11.54 11.79 11.50 11.61 11.61 147,600
Apr 18, 2024 11.86 12.00 11.50 11.56 11.56 170,600
Apr 17, 2024 11.97 12.05 11.63 11.75 11.75 174,600
Apr 16, 2024 12.24 12.43 11.91 11.93 11.93 212,100
Apr 15, 2024 12.22 12.38 12.03 12.29 12.29 341,000
Apr 12, 2024 12.15 12.45 12.11 12.21 12.21 167,800
Apr 11, 2024 12.67 13.43 12.27 12.27 12.27 160,500
Apr 10, 2024 12.98 12.98 12.38 12.64 12.64 145,700
Apr 9, 2024 13.18 13.36 12.84 12.98 12.98 121,300
Apr 8, 2024 13.22 13.43 13.10 13.15 13.15 88,700
Apr 5, 2024 12.88 13.26 12.88 13.14 13.14 143,600
Apr 4, 2024 13.07 13.35 12.87 12.91 12.91 120,900
Apr 3, 2024 12.93 13.23 12.88 13.05 13.05 127,100
Apr 2, 2024 12.95 13.00 12.62 12.83 12.83 118,400
Apr 1, 2024 13.03 13.31 12.85 12.97 12.97 207,700
Mar 28, 2024 13.31 13.40 12.82 13.03 13.03 413,900
Mar 27, 2024 13.48 13.90 13.36 13.37 13.37 266,500
Mar 26, 2024 13.10 13.37 13.00 13.36 13.36 179,100
Mar 25, 2024 13.04 13.26 12.95 13.09 13.09 176,700
Mar 22, 2024 13.17 13.65 12.96 13.08 13.08 249,700
Mar 21, 2024 13.21 13.27 12.94 12.94 12.94 122,200
Mar 20, 2024 12.87 13.30 12.85 13.22 13.22 150,900
Mar 19, 2024 12.81 13.04 12.62 12.99 12.99 154,200
Mar 18, 2024 13.25 13.49 12.88 13.08 13.08 207,100
Mar 15, 2024 12.96 13.65 12.96 13.22 13.22 1,472,400
Mar 14, 2024 13.15 13.54 12.73 13.09 13.09 177,600
Mar 13, 2024 13.00 13.51 12.87 13.13 13.13 231,200
Mar 12, 2024 12.78 13.01 12.57 12.99 12.99 159,800
Mar 11, 2024 12.92 13.00 12.33 12.81 12.81 204,300
Mar 8, 2024 12.95 13.17 12.82 13.07 13.07 159,200
Mar 7, 2024 13.00 13.19 12.82 12.95 12.95 150,100
Mar 6, 2024 12.40 13.20 12.40 12.96 12.96 229,800
Mar 5, 2024 11.82 12.69 11.66 12.31 12.31 285,500
Mar 4, 2024 12.25 12.27 11.75 11.76 11.76 122,700
Mar 1, 2024 11.88 12.30 11.83 11.99 11.99 340,200
Feb 29, 2024 12.04 12.04 11.73 11.80 11.80 203,000
Feb 28, 2024 11.72 11.93 11.57 11.67 11.67 177,300
Feb 27, 2024 11.65 11.89 11.57 11.67 11.67 140,700
Feb 26, 2024 11.50 11.69 11.38 11.61 11.61 192,300
Feb 23, 2024 11.57 11.69 11.43 11.58 11.58 77,400
Feb 22, 2024 11.64 11.83 11.20 11.61 11.61 150,900
Feb 21, 2024 11.95 12.11 11.52 11.63 11.63 184,100
Feb 20, 2024 12.35 12.45 11.91 12.02 12.02 163,800
Feb 16, 2024 12.63 12.68 12.30 12.51 12.51 213,700
Feb 15, 2024 12.00 12.72 11.91 12.65 12.65 247,000
Feb 14, 2024 12.18 12.33 11.91 11.92 11.92 187,800
Feb 13, 2024 12.00 12.46 11.74 12.07 12.07 308,300
Feb 12, 2024 12.49 12.82 12.19 12.31 12.31 422,000
Feb 9, 2024 11.46 13.04 11.46 12.34 12.34 778,100
Feb 8, 2024 9.75 11.68 9.75 11.34 11.34 866,600
Feb 7, 2024 9.38 9.76 9.18 9.21 9.21 356,000
Feb 6, 2024 8.97 9.41 8.97 9.41 9.41 142,000
Feb 5, 2024 8.92 9.05 8.81 8.95 8.95 248,600
Feb 2, 2024 9.00 9.18 8.92 9.03 9.03 95,000
Feb 1, 2024 9.42 9.42 9.00 9.10 9.10 136,500
Jan 31, 2024 9.67 9.67 9.28 9.28 9.28 143,700
Jan 30, 2024 9.38 9.66 9.38 9.61 9.61 226,200
Jan 29, 2024 9.53 9.69 9.48 9.57 9.57 124,500
Jan 26, 2024 9.71 9.78 9.49 9.59 9.59 138,400
Jan 25, 2024 9.79 9.84 9.57 9.71 9.71 175,500
Jan 24, 2024 9.52 9.72 9.45 9.65 9.65 155,600
Jan 23, 2024 9.70 9.79 9.49 9.49 9.49 89,000
Jan 22, 2024 9.40 9.80 9.40 9.65 9.65 137,100
Jan 19, 2024 9.36 9.44 9.00 9.37 9.37 141,800
Jan 18, 2024 9.58 9.58 9.19 9.32 9.32 96,600
Jan 17, 2024 9.29 9.58 9.28 9.41 9.41 184,500
Jan 16, 2024 9.60 9.64 9.35 9.39 9.39 130,400
Jan 12, 2024 9.54 9.76 9.54 9.66 9.66 83,200
Jan 11, 2024 9.59 9.59 9.45 9.54 9.54 73,800
Jan 10, 2024 9.74 9.74 9.49 9.56 9.56 118,500
Jan 9, 2024 9.57 9.75 9.53 9.75 9.75 103,800
Jan 8, 2024 9.87 9.87 9.29 9.79 9.79 177,100
Jan 5, 2024 10.14 10.22 9.88 9.88 9.88 174,100
Jan 4, 2024 9.92 10.21 9.68 10.09 10.09 249,200
Jan 3, 2024 9.51 10.06 9.38 9.92 9.92 187,100
Jan 2, 2024 9.64 9.86 9.52 9.60 9.60 153,300
Dec 29, 2023 9.90 10.02 9.56 9.78 9.78 89,500
Dec 28, 2023 10.32 10.32 9.84 9.91 9.91 73,400
Dec 27, 2023 10.30 10.38 10.16 10.19 10.19 79,900
Dec 26, 2023 10.32 10.32 10.06 10.26 10.26 104,400
Dec 22, 2023 10.29 10.43 10.07 10.09 10.09 72,900
Dec 21, 2023 10.15 10.42 10.15 10.26 10.26 201,800
Dec 20, 2023 10.41 10.41 10.04 10.13 10.13 236,200
Dec 19, 2023 10.58 10.70 10.21 10.43 10.43 159,700
Dec 18, 2023 10.30 10.61 10.22 10.53 10.53 130,300
Dec 15, 2023 10.09 10.23 9.94 10.21 10.21 182,800
Dec 14, 2023 10.06 10.50 9.99 10.11 10.11 279,600
Dec 13, 2023 9.40 10.07 9.32 10.04 10.04 239,200
Dec 12, 2023 9.45 9.45 9.14 9.33 9.33 136,100
Dec 11, 2023 9.50 9.57 9.41 9.42 9.42 94,800
Dec 8, 2023 9.47 9.63 9.41 9.53 9.53 116,900
Dec 7, 2023 9.52 9.77 9.45 9.58 9.58 216,900
Dec 6, 2023 10.37 10.37 9.51 9.51 9.51 200,700
Dec 5, 2023 10.42 10.42 10.03 10.12 10.12 222,900
Dec 4, 2023 10.14 10.62 10.14 10.49 10.49 253,100
Dec 1, 2023 9.95 10.15 9.94 10.14 10.14 188,900
Nov 30, 2023 9.94 10.06 9.93 9.96 9.96 117,900
Nov 29, 2023 9.73 10.01 9.73 9.89 9.89 168,000
Nov 28, 2023 9.86 10.00 9.68 9.75 9.75 173,600
Nov 27, 2023 9.90 10.02 9.76 9.76 9.76 182,300
Nov 24, 2023 9.82 10.08 9.82 9.99 9.99 53,100
Nov 22, 2023 9.92 10.28 9.89 9.92 9.92 155,000
Nov 21, 2023 9.92 10.25 9.92 9.99 9.99 194,800
Nov 20, 2023 10.42 10.71 10.02 10.07 10.07 264,600
Nov 17, 2023 9.84 10.43 9.70 10.42 10.42 482,300
Nov 16, 2023 10.24 10.31 9.82 9.89 9.89 428,900
Nov 15, 2023 10.46 10.68 10.19 10.26 10.26 358,200
Nov 14, 2023 10.90 11.14 10.49 10.49 10.49 371,200
Nov 13, 2023 11.39 11.39 10.90 10.90 10.90 229,100
Nov 10, 2023 11.50 11.79 11.29 11.55 11.55 317,500
Nov 9, 2023 11.12 11.63 10.67 11.33 11.33 292,300
Nov 8, 2023 11.14 11.27 10.83 10.87 10.87 522,700
Nov 7, 2023 11.50 11.50 10.93 11.09 11.09 211,300
Nov 6, 2023 11.61 11.76 11.30 11.50 11.50 215,400
Nov 3, 2023 11.91 12.13 11.56 11.75 11.75 204,500
Nov 2, 2023 11.59 11.95 11.50 11.86 11.86 243,100
Nov 1, 2023 11.65 11.77 11.33 11.47 11.47 133,000
Oct 31, 2023 11.58 11.77 11.29 11.65 11.65 114,100
Oct 30, 2023 11.29 11.80 11.10 11.56 11.56 183,700
Oct 27, 2023 11.97 12.22 11.31 11.35 11.35 225,900
Oct 26, 2023 11.72 12.07 11.65 12.00 12.00 237,100
Oct 25, 2023 11.81 12.11 11.51 11.70 11.70 218,000
Oct 24, 2023 12.19 12.37 11.92 11.93 11.93 212,200
Oct 23, 2023 11.83 12.25 11.82 12.07 12.07 182,100
Oct 20, 2023 12.45 12.45 11.61 11.90 11.90 292,200
Oct 19, 2023 12.38 12.96 12.22 12.45 12.45 242,200
Oct 18, 2023 12.94 12.99 12.06 12.30 12.30 237,700
Oct 17, 2023 12.33 12.94 12.32 12.89 12.89 286,100
Oct 16, 2023 12.20 12.70 12.20 12.35 12.35 315,600
Oct 13, 2023 11.85 12.21 11.69 12.07 12.07 211,200
Oct 12, 2023 12.04 12.15 11.61 11.78 11.78 180,400
Oct 11, 2023 12.07 12.25 11.97 12.11 12.11 187,500
Oct 10, 2023 12.18 12.34 11.95 11.99 11.99 278,200
Oct 9, 2023 11.90 12.37 11.80 12.18 12.18 189,500
Oct 6, 2023 11.73 12.03 11.30 11.91 11.91 254,400
Oct 5, 2023 10.88 11.96 10.80 11.78 11.78 301,700
Oct 4, 2023 11.19 11.24 10.42 10.99 10.99 322,700
Oct 3, 2023 11.31 11.65 11.01 11.18 11.18 266,100
Oct 2, 2023 11.99 11.99 10.60 11.27 11.27 534,500
Sep 29, 2023 12.00 12.19 11.69 11.80 11.80 463,100
Sep 28, 2023 11.00 12.00 10.87 11.78 11.78 1,129,300
Sep 27, 2023 10.65 11.09 10.50 11.08 11.08 304,000
Sep 26, 2023 10.65 10.70 10.23 10.69 10.69 142,500
Sep 25, 2023 10.41 10.75 10.20 10.69 10.69 481,800
Sep 22, 2023 10.10 10.53 9.96 10.45 10.45 184,600
Sep 21, 2023 9.75 10.30 9.40 10.11 10.11 238,900
Sep 20, 2023 9.50 9.81 9.11 9.71 9.71 179,600
Sep 19, 2023 9.41 9.45 9.18 9.39 9.39 110,200
Sep 18, 2023 9.22 9.45 9.16 9.35 9.35 130,800
Sep 15, 2023 9.16 9.18 8.78 9.13 9.13 267,900
Sep 14, 2023 9.25 9.36 9.01 9.20 9.20 120,700
Sep 13, 2023 9.24 9.40 9.14 9.23 9.23 247,300
Sep 12, 2023 9.17 9.25 8.26 9.07 9.07 610,600
Sep 11, 2023 8.00 8.10 7.75 7.97 7.97 134,600

Related Tickers