Matrix Service Company - Common Stock (MTRX)

9.5600
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 4th, 4:09 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Matrix Service Company - Common Stock (MTRX)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20269.399.669.379.56256,9969.56
11/02/20269.439.549.179.31472,9609.31
10/30/20269.659.699.269.36398,5539.36
10/29/20269.9010.119.789.87422,5119.87
10/28/20269.809.999.719.91401,8129.91
10/27/20269.779.779.409.67754,0919.67
10/26/20269.769.959.639.67279,1319.67
10/23/20269.629.819.469.71415,0279.71
10/22/202610.0210.049.589.64504,0969.64
10/21/202610.1910.2610.0410.14382,76610.14
10/20/202610.0610.179.7810.09475,44110.09
10/19/202610.0810.269.9410.21316,15810.21
10/16/202610.1410.2410.0010.02376,52210.02
10/15/20269.9910.209.6110.14584,23210.14
10/14/202610.4310.539.919.99694,8719.99
10/13/202610.4710.5710.3410.56462,51010.56
10/12/202610.5310.5310.3710.46409,65410.46
10/09/202610.6610.6610.4310.53399,27710.53
10/08/202610.4010.6910.2910.63501,52210.63
10/07/202610.6410.6710.1610.48833,76210.48
10/06/202610.4810.8410.3710.75619,48910.75
10/05/202610.2910.5010.1410.42369,57710.42
10/02/202610.5310.5310.1310.28647,30510.28
10/01/20269.5510.479.5510.46815,31410.46
9/30/20269.559.629.389.57656,6489.57
9/29/20269.649.679.399.47445,3589.47
9/28/20269.729.959.519.63534,3269.63
9/25/20269.899.899.619.74567,3019.74
9/24/20269.729.829.629.80632,7449.80
9/23/20269.929.929.729.78305,9429.78
9/22/202610.1110.119.939.98484,3169.98
9/21/20269.9610.139.7210.03571,48210.03
9/18/20269.929.939.729.87536,2989.87
9/17/202610.1010.129.829.95547,8829.95
9/16/20269.9210.009.719.90615,1819.90
9/15/202610.0010.069.829.92419,1399.92
9/14/202610.4610.649.9110.00540,90710.00
9/11/202610.5110.8410.4710.61347,25510.61
9/10/202610.5910.6010.2810.36325,03010.36
9/09/202610.8010.9110.6210.68326,21610.68
9/08/202610.6010.9010.6010.81501,05810.81
9/04/202610.6210.7610.1710.62419,50310.62
9/03/202610.3610.799.7010.55841,41710.55
9/02/202610.7710.9410.6710.86451,57810.86
9/01/202610.6710.7610.6110.70399,67510.70
8/31/202610.8410.9710.7810.81395,25410.81
8/28/202610.9111.0910.6710.83315,59310.83
8/27/202610.9011.0110.6210.91403,79910.91
8/26/202610.7710.9010.6310.74289,65610.74
8/25/202611.0211.0210.7010.77228,23310.77
8/24/202611.0611.0610.6710.70273,66310.70
8/21/202611.3311.3311.0111.07148,59011.07
8/20/202611.3511.4311.1211.18178,83811.18
8/19/202611.8211.8211.3511.43251,73911.43
8/18/202611.8811.8811.5611.65167,71011.65
8/17/202611.8712.0011.8411.98125,57011.98
8/14/202611.6711.9411.6411.91124,63011.91
8/13/202611.7811.8211.6111.66153,52211.66
8/12/202611.9111.9311.7411.74203,71611.74
8/11/202611.6511.9011.6511.74148,50811.74
8/10/202611.9112.0011.5411.60124,42011.60
8/07/202611.7912.0511.7111.91107,81811.91
8/06/202611.6711.9311.5511.73185,37811.73
8/05/202612.2412.2411.5411.55219,28211.55
8/04/202612.1012.2611.9612.18231,02512.18