5 DAY PERFORMANCE
-2.07%
1 MONTH PERFORMANCE
-5.83%
3 MONTH PERFORMANCE
+7.72%
6 MONTH PERFORMANCE
+29.67%
YEAR-TO-DATE PERFORMANCE
+2.59%
1 YEAR PERFORMANCE
+27.12%
Matrix Service Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/13/2025 | $11.83 | $12.30 (3.97%) | $12.35 | $11.74 | 133,100 | $338.98 M |
| 01/10/2025 | $12.30 | $12.03 (-2.2%) | $12.52 | $11.90 | 128,300 | $331.53 M |
| 01/08/2025 | $12.72 | $12.54 (-1.42%) | $12.72 | $12.29 | 87,025 | $345.59 M |
| 01/07/2025 | $13.01 | $12.84 (-1.31%) | $13.01 | $12.47 | 123,900 | $353.86 M |
| 01/06/2025 | $12.53 | $12.99 (3.67%) | $13.23 | $12.53 | 165,900 | $357.99 M |
| 01/03/2025 | $12.12 | $12.55 (3.55%) | $12.57 | $12.05 | 107,834 | $345.87 M |
| 01/02/2025 | $12.00 | $12.04 (0.33%) | $12.25 | $11.82 | 112,848 | $331.81 M |
| 12/31/2024 | $12.13 | $11.97 (-1.32%) | $12.13 | $11.97 | 62,412 | $329.88 M |
| 12/30/2024 | $11.76 | $12.03 (2.3%) | $12.05 | $11.64 | 109,600 | $331.53 M |
| 12/27/2024 | $12.22 | $11.94 (-2.29%) | $12.39 | $11.81 | 77,349 | $329.05 M |
| 12/26/2024 | $12.03 | $12.23 (1.66%) | $12.24 | $11.91 | 79,700 | $337.05 M |
| 12/24/2024 | $12.09 | $12.10 (0.08%) | $12.42 | $11.95 | 52,500 | $333.46 M |
| 12/23/2024 | $12.17 | $12.03 (-1.15%) | $12.20 | $11.99 | 73,509 | $331.53 M |
| 12/20/2024 | $11.96 | $12.16 (1.67%) | $12.42 | $11.84 | 598,237 | $335.12 M |
| 12/19/2024 | $12.45 | $12.12 (-2.65%) | $12.84 | $12.00 | 102,600 | $334.02 M |
| 12/18/2024 | $13.18 | $12.30 (-6.68%) | $13.30 | $12.21 | 159,332 | $338.98 M |
| 12/17/2024 | $13.25 | $13.09 (-1.21%) | $13.25 | $12.72 | 212,804 | $360.75 M |
| 12/16/2024 | $13.10 | $13.32 (1.68%) | $13.39 | $13.04 | 78,700 | $367.09 M |
| 12/13/2024 | $12.86 | $13.04 (1.4%) | $13.06 | $12.75 | 54,900 | $359.37 M |
| 12/12/2024 | $13.03 | $12.90 (-1%) | $13.07 | $12.81 | 72,600 | $355.51 M |
| 12/11/2024 | $12.87 | $13.06 (1.48%) | $13.11 | $12.59 | 134,600 | $359.92 M |
| 12/10/2024 | $12.62 | $12.71 (0.71%) | $12.87 | $12.46 | 158,147 | $350.27 M |
| 12/09/2024 | $12.96 | $12.62 (-2.62%) | $12.98 | $12.60 | 75,800 | $347.79 M |
| 12/06/2024 | $13.40 | $12.88 (-3.88%) | $13.45 | $12.76 | 101,931 | $354.96 M |
| 12/05/2024 | $13.04 | $13.34 (2.3%) | $13.42 | $13.04 | 142,700 | $367.64 M |
| 12/04/2024 | $13.14 | $13.18 (0.3%) | $13.21 | $12.98 | 109,400 | $363.23 M |
| 12/03/2024 | $13.36 | $13.09 (-2.02%) | $13.51 | $12.95 | 127,630 | $360.75 M |
| 12/02/2024 | $13.25 | $13.40 (1.13%) | $13.54 | $13.13 | 134,400 | $369.29 M |
| 11/29/2024 | $13.40 | $13.26 (-1.04%) | $13.40 | $13.10 | 45,500 | $365.43 M |
| 11/27/2024 | $13.30 | $13.30 (0%) | $13.42 | $13.23 | 79,400 | $366.53 M |
| 11/26/2024 | $13.36 | $13.30 (-0.45%) | $13.42 | $13.14 | 152,100 | $366.53 M |
| 11/25/2024 | $13.40 | $13.45 (0.37%) | $13.55 | $13.26 | 129,247 | $370.67 M |
| 11/22/2024 | $13.28 | $13.32 (0.3%) | $13.43 | $13.23 | 143,200 | $367.09 M |
| 11/21/2024 | $13.50 | $13.24 (-1.93%) | $13.58 | $13.23 | 223,800 | $364.88 M |
| 11/20/2024 | $13.00 | $13.35 (2.69%) | $13.36 | $12.77 | 118,000 | $367.91 M |
| 11/19/2024 | $12.55 | $13.00 (3.59%) | $13.04 | $12.55 | 92,155 | $358.27 M |
| 11/18/2024 | $12.50 | $12.71 (1.68%) | $12.75 | $12.32 | 93,518 | $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 |