5 DAY PERFORMANCE
+0.65%
1 MONTH PERFORMANCE
-13.69%
3 MONTH PERFORMANCE
-29.36%
6 MONTH PERFORMANCE
-6.42%
YEAR-TO-DATE PERFORMANCE
-9.94%
1 YEAR PERFORMANCE
-7.15%
Matrix Service Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $10.69 | $10.69 (0%) | $10.81 | $10.62 | 6,859 | |
| 04/17/2025 | $10.69 | $10.86 (1.59%) | $11.09 | $10.69 | 186,867 | $301.92 M |
| 04/16/2025 | $10.32 | $10.71 (3.78%) | $10.72 | $10.10 | 191,000 | $297.75 M |
| 04/15/2025 | $10.66 | $10.43 (-2.16%) | $10.90 | $10.42 | 192,900 | $289.96 M |
| 04/14/2025 | $10.40 | $10.66 (2.5%) | $10.79 | $10.26 | 408,347 | $296.36 M |
| 04/11/2025 | $10.22 | $10.19 (-0.29%) | $10.33 | $9.86 | 122,045 | $283.29 M |
| 04/10/2025 | $10.48 | $10.22 (-2.48%) | $10.68 | $10.05 | 131,405 | $284.13 M |
| 04/09/2025 | $9.90 | $10.90 (10.1%) | $11.12 | $9.72 | 244,800 | $303.03 M |
| 04/08/2025 | $10.57 | $10.03 (-5.11%) | $10.62 | $9.81 | 277,345 | $278.84 M |
| 04/07/2025 | $9.61 | $10.10 (5.1%) | $10.76 | $9.33 | 224,700 | $280.79 M |
| 04/04/2025 | $11.07 | $10.05 (-9.21%) | $11.07 | $9.83 | 340,702 | $279.40 M |
| 04/03/2025 | $11.83 | $11.16 (-5.66%) | $11.99 | $11.15 | 293,400 | $310.26 M |
| 04/02/2025 | $12.30 | $12.59 (2.36%) | $12.69 | $12.30 | 143,300 | $350.01 M |
| 04/01/2025 | $12.35 | $12.46 (0.89%) | $12.57 | $12.22 | 164,026 | $346.40 M |
| 03/31/2025 | $12.29 | $12.43 (1.14%) | $12.58 | $12.23 | 221,400 | $345.57 M |
| 03/28/2025 | $12.34 | $12.53 (1.54%) | $12.86 | $12.25 | 287,804 | $348.35 M |
| 03/27/2025 | $12.62 | $12.30 (-2.54%) | $12.65 | $12.21 | 159,600 | $341.95 M |
| 03/26/2025 | $13.03 | $12.61 (-3.22%) | $13.14 | $12.58 | 168,200 | $350.57 M |
| 03/25/2025 | $13.20 | $13.04 (-1.21%) | $13.25 | $13.02 | 132,941 | $362.53 M |
| 03/24/2025 | $12.72 | $13.23 (4.01%) | $13.31 | $12.58 | 203,839 | $367.81 M |
| 03/21/2025 | $12.90 | $12.49 (-3.18%) | $12.90 | $12.41 | 711,689 | $347.23 M |
| 03/20/2025 | $13.06 | $13.09 (0.23%) | $13.56 | $13.02 | 265,841 | $363.92 M |
| 03/19/2025 | $12.83 | $13.46 (4.91%) | $13.58 | $12.66 | 177,800 | $374.20 M |
| 03/18/2025 | $12.83 | $12.86 (0.23%) | $13.21 | $12.79 | 219,700 | $357.52 M |
| 03/17/2025 | $12.68 | $12.94 (2.05%) | $13.05 | $12.50 | 165,810 | $359.74 M |
| 03/14/2025 | $12.42 | $12.67 (2.01%) | $12.77 | $12.36 | 178,800 | $352.24 M |
| 03/13/2025 | $12.55 | $12.22 (-2.63%) | $12.79 | $12.01 | 209,800 | $339.73 M |
| 03/12/2025 | $12.46 | $12.56 (0.8%) | $12.74 | $12.28 | 219,740 | $349.18 M |
| 03/11/2025 | $11.80 | $12.26 (3.9%) | $12.29 | $11.53 | 362,800 | $340.84 M |
| 03/10/2025 | $11.56 | $11.75 (1.64%) | $11.84 | $11.35 | 254,821 | $326.66 M |
| 03/07/2025 | $11.98 | $11.78 (-1.67%) | $12.11 | $11.63 | 199,100 | $327.50 M |
| 03/06/2025 | $12.15 | $12.02 (-1.07%) | $12.27 | $11.64 | 235,400 | $334.17 M |
| 03/05/2025 | $11.86 | $12.05 (1.6%) | $12.07 | $11.65 | 202,500 | $335.00 M |
| 03/04/2025 | $11.89 | $11.86 (-0.25%) | $12.24 | $11.66 | 259,237 | $329.72 M |
| 03/03/2025 | $12.54 | $12.06 (-3.83%) | $12.68 | $11.89 | 262,500 | $335.28 M |
| 02/28/2025 | $12.68 | $12.48 (-1.58%) | $12.68 | $12.35 | 166,909 | $346.96 M |
| 02/27/2025 | $13.53 | $12.67 (-6.36%) | $13.63 | $12.37 | 521,500 | $352.24 M |
| 02/26/2025 | $13.44 | $13.70 (1.93%) | $13.73 | $13.40 | 158,400 | $380.87 M |
| 02/25/2025 | $13.15 | $13.39 (1.83%) | $13.42 | $12.95 | 181,918 | $372.26 M |
| 02/24/2025 | $13.10 | $13.03 (-0.53%) | $13.33 | $12.88 | 144,300 | $362.25 M |
| 02/21/2025 | $14.20 | $13.08 (-7.89%) | $14.20 | $13.08 | 126,216 | $363.64 M |
| 02/20/2025 | $14.23 | $14.03 (-1.41%) | $14.31 | $13.80 | 173,100 | $390.05 M |
| 02/19/2025 | $14.98 | $14.30 (-4.54%) | $14.98 | $14.22 | 142,200 | $397.55 M |
| 02/18/2025 | $15.25 | $15.08 (-1.11%) | $15.47 | $14.97 | 246,600 | $419.24 M |
| 02/14/2025 | $15.49 | $15.20 (-1.87%) | $15.60 | $15.02 | 180,100 | $422.58 M |
| 02/13/2025 | $15.45 | $15.36 (-0.58%) | $15.46 | $14.95 | 222,300 | $427.02 M |
| 02/12/2025 | $15.23 | $15.37 (0.92%) | $15.45 | $15.04 | 243,916 | $427.30 M |
| 02/11/2025 | $15.32 | $15.48 (1.04%) | $15.75 | $15.03 | 366,310 | $430.36 M |
| 02/10/2025 | $14.28 | $15.07 (5.53%) | $15.38 | $14.28 | 355,891 | $418.96 M |
| 02/07/2025 | $14.15 | $14.18 (0.21%) | $14.39 | $12.75 | 234,200 | $394.22 M |
| 02/06/2025 | $12.01 | $14.14 (17.74%) | $14.23 | $11.75 | 670,800 | $393.11 M |
| 02/05/2025 | $14.14 | $14.04 (-0.71%) | $14.36 | $13.88 | 315,427 | $390.33 M |
| 02/04/2025 | $13.58 | $14.13 (4.05%) | $14.17 | $13.58 | 153,600 | $392.83 M |
| 02/03/2025 | $13.21 | $13.60 (2.95%) | $13.63 | $13.00 | 186,700 | $378.09 M |
| 01/31/2025 | $14.02 | $13.56 (-3.28%) | $14.02 | $13.51 | 121,600 | $373.70 M |
| 01/30/2025 | $13.91 | $14.03 (0.86%) | $14.26 | $13.91 | 100,000 | $386.65 M |
| 01/29/2025 | $13.85 | $13.75 (-0.72%) | $14.12 | $13.60 | 118,700 | $378.94 M |
| 01/28/2025 | $14.43 | $13.85 (-4.02%) | $14.56 | $13.56 | 174,900 | $381.69 M |
| 01/27/2025 | $14.93 | $14.30 (-4.22%) | $14.93 | $13.98 | 349,210 | $394.09 M |
| 01/24/2025 | $14.95 | $15.05 (0.67%) | $15.20 | $14.69 | 177,689 | $414.76 M |
| 01/23/2025 | $14.90 | $15.06 (1.07%) | $15.20 | $14.77 | 164,600 | $415.04 M |
| 01/22/2025 | $15.32 | $15.04 (-1.83%) | $15.45 | $15.02 | 272,502 | $414.49 M |
| 01/21/2025 | $15.08 | $15.26 (1.19%) | $15.42 | $14.99 | 282,500 | $420.55 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
