-
5 DAY PERFORMANCE
-3.20% -
1 MONTH PERFORMANCE
+8.73% -
3 MONTH PERFORMANCE
+35.07% -
6 MONTH PERFORMANCE
+13.38% -
YEAR-TO-DATE PERFORMANCE
+29.96% -
1 YEAR PERFORMANCE
+21.98%
Matrix Service Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $12.50 | $12.71 (1.68%) | $12.75 | $12.32 | 91,226 | $350.27 M |
| 11/15/2024 | $12.90 | $12.52 (-2.95%) | $12.90 | $12.31 | 86,221 | $345.04 M |
| 11/14/2024 | $13.11 | $12.82 (-2.21%) | $13.11 | $12.56 | 89,000 | $353.31 M |
| 11/13/2024 | $12.90 | $13.13 (1.78%) | $13.24 | $12.74 | 145,800 | $361.85 M |
| 11/12/2024 | $12.83 | $12.80 (-0.23%) | $12.90 | $12.65 | 103,424 | $352.76 M |
| 11/11/2024 | $13.06 | $12.83 (-1.76%) | $13.23 | $12.72 | 116,808 | $353.58 M |
| 11/08/2024 | $12.83 | $13.01 (1.4%) | $13.33 | $12.15 | 169,735 | $358.54 M |
| 11/07/2024 | $12.95 | $12.75 (-1.54%) | $12.95 | $11.76 | 477,100 | $351.38 M |
| 11/06/2024 | $11.88 | $12.91 (8.67%) | $12.94 | $11.88 | 253,000 | $355.79 M |
| 11/05/2024 | $11.17 | $11.27 (0.9%) | $11.29 | $11.12 | 128,914 | $310.59 M |
| 11/04/2024 | $11.29 | $11.14 (-1.33%) | $11.35 | $11.04 | 111,100 | $307.01 M |
| 11/01/2024 | $11.34 | $11.24 (-0.88%) | $11.43 | $11.19 | 120,438 | $309.76 M |
| 10/31/2024 | $11.35 | $11.23 (-1.06%) | $11.35 | $11.08 | 87,200 | $309.49 M |
| 10/30/2024 | $11.23 | $11.35 (1.07%) | $11.44 | $11.23 | 71,170 | $312.79 M |
| 10/29/2024 | $11.32 | $11.21 (-0.97%) | $11.32 | $11.12 | 83,438 | $308.94 M |
| 10/28/2024 | $11.51 | $11.39 (-1.04%) | $11.53 | $11.36 | 64,031 | $313.90 M |
| 10/25/2024 | $11.45 | $11.44 (-0.09%) | $11.60 | $11.40 | 65,228 | $315.27 M |
| 10/24/2024 | $11.25 | $11.35 (0.89%) | $11.39 | $11.25 | 71,900 | $312.79 M |
| 10/23/2024 | $11.39 | $11.18 (-1.84%) | $11.53 | $11.04 | 77,519 | $308.11 M |
| 10/22/2024 | $11.53 | $11.47 (-0.52%) | $11.65 | $11.38 | 88,715 | $316.10 M |
| 10/21/2024 | $11.70 | $11.52 (-1.54%) | $11.76 | $11.50 | 79,146 | $317.48 M |
| 10/18/2024 | $11.76 | $11.69 (-0.6%) | $11.78 | $11.47 | 131,121 | $322.16 M |
| 10/17/2024 | $11.75 | $11.74 (-0.09%) | $11.76 | $11.59 | 103,336 | $323.54 M |
| 10/16/2024 | $11.65 | $11.69 (0.34%) | $11.77 | $11.61 | 111,700 | $322.16 M |
| 10/15/2024 | $11.34 | $11.58 (2.12%) | $11.63 | $11.32 | 97,200 | $319.13 M |
| 10/14/2024 | $11.52 | $11.40 (-1.04%) | $11.54 | $11.37 | 76,000 | $314.17 M |
| 10/11/2024 | $11.37 | $11.54 (1.5%) | $11.69 | $11.37 | 103,024 | $318.03 M |
| 10/10/2024 | $11.32 | $11.37 (0.44%) | $11.62 | $11.30 | 141,400 | $313.35 M |
| 10/09/2024 | $11.15 | $11.39 (2.15%) | $11.74 | $11.15 | 147,500 | $313.90 M |
| 10/08/2024 | $11.25 | $11.14 (-0.98%) | $11.36 | $11.02 | 127,700 | $307.01 M |
| 10/07/2024 | $11.49 | $11.34 (-1.31%) | $11.55 | $11.28 | 127,336 | $312.52 M |
| 10/04/2024 | $11.57 | $11.57 (0%) | $11.69 | $11.50 | 133,620 | $318.86 M |
| 10/03/2024 | $11.73 | $11.42 (-2.64%) | $11.79 | $11.36 | 152,445 | $314.72 M |
| 10/02/2024 | $11.89 | $11.81 (-0.67%) | $12.15 | $11.76 | 124,516 | $325.47 M |
| 10/01/2024 | $11.63 | $11.85 (1.89%) | $11.89 | $11.45 | 178,300 | $326.57 M |
| 09/30/2024 | $11.50 | $11.53 (0.26%) | $11.69 | $11.37 | 251,643 | $317.76 M |
| 09/27/2024 | $11.11 | $11.55 (3.96%) | $11.64 | $11.03 | 290,249 | $318.31 M |
| 09/26/2024 | $11.00 | $10.98 (-0.18%) | $11.07 | $10.75 | 503,400 | $302.60 M |
| 09/25/2024 | $11.51 | $11.07 (-3.82%) | $11.52 | $11.06 | 264,932 | $305.08 M |
| 09/24/2024 | $11.51 | $11.51 (0%) | $11.68 | $11.38 | 281,800 | $317.20 M |
| 09/23/2024 | $11.42 | $11.42 (0%) | $11.59 | $11.27 | 274,010 | $314.72 M |
| 09/20/2024 | $10.70 | $11.29 (5.51%) | $11.38 | $10.66 | 856,408 | $311.14 M |
| 09/19/2024 | $10.54 | $10.80 (2.47%) | $10.86 | $10.37 | 269,205 | $297.64 M |
| 09/18/2024 | $10.64 | $10.35 (-2.73%) | $10.71 | $10.34 | 188,600 | $285.24 M |
| 09/17/2024 | $10.93 | $10.63 (-2.74%) | $10.94 | $10.56 | 244,700 | $292.95 M |
| 09/16/2024 | $10.95 | $10.81 (-1.28%) | $11.19 | $10.78 | 162,000 | $297.91 M |
| 09/13/2024 | $10.75 | $10.96 (1.95%) | $11.09 | $10.46 | 264,300 | $302.05 M |
| 09/12/2024 | $10.63 | $10.67 (0.38%) | $11.00 | $10.57 | 210,500 | $294.05 M |
| 09/11/2024 | $10.36 | $10.61 (2.41%) | $10.70 | $10.05 | 235,313 | $292.40 M |
| 09/10/2024 | $10.99 | $10.54 (-4.09%) | $11.20 | $10.34 | 1.14 M | $290.47 M |
| 09/09/2024 | $9.36 | $9.14 (-2.35%) | $9.52 | $9.14 | 176,400 | $251.89 M |
| 09/06/2024 | $9.42 | $9.37 (-0.53%) | $9.57 | $9.34 | 103,400 | $258.23 M |
| 09/05/2024 | $9.59 | $9.42 (-1.77%) | $9.63 | $9.39 | 108,706 | $259.61 M |
| 09/04/2024 | $9.40 | $9.54 (1.49%) | $9.78 | $9.21 | 91,039 | $262.91 M |
| 09/03/2024 | $9.84 | $9.42 (-4.27%) | $9.94 | $9.39 | 142,809 | $259.61 M |
| 08/30/2024 | $10.03 | $9.96 (-0.7%) | $10.07 | $9.77 | 112,200 | $274.49 M |
| 08/29/2024 | $9.82 | $9.95 (1.32%) | $10.01 | $9.81 | 85,700 | $274.21 M |
| 08/28/2024 | $9.73 | $9.77 (0.41%) | $9.87 | $9.63 | 113,316 | $269.25 M |
| 08/27/2024 | $9.89 | $9.74 (-1.52%) | $9.90 | $9.67 | 62,600 | $268.42 M |
| 08/26/2024 | $10.12 | $9.95 (-1.68%) | $10.25 | $9.91 | 128,100 | $274.21 M |
| 08/23/2024 | $9.55 | $10.00 (4.71%) | $10.03 | $9.54 | 64,500 | $275.59 M |
| 08/22/2024 | $9.53 | $9.46 (-0.73%) | $9.67 | $9.43 | 63,600 | $260.71 M |
| 08/21/2024 | $9.59 | $9.50 (-0.94%) | $9.61 | $9.47 | 68,700 | $261.81 M |
| 08/20/2024 | $9.84 | $9.51 (-3.35%) | $9.84 | $9.43 | 113,600 | $262.09 M |
| 08/19/2024 | $9.55 | $9.67 (1.26%) | $9.67 | $9.34 | 87,928 | $266.50 M |