-
5 DAY PERFORMANCE
+5.01% -
1 MONTH PERFORMANCE
+15.76% -
3 MONTH PERFORMANCE
+21.88% -
6 MONTH PERFORMANCE
-11.10% -
YEAR-TO-DATE PERFORMANCE
+17.89% -
1 YEAR PERFORMANCE
-2.29%
Matrix Service Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $11.50 | $11.53 (0.26%) | $11.69 | $11.37 | 251,643 | $316.46 M |
| 09/27/2024 | $11.11 | $11.55 (3.96%) | $11.64 | $11.03 | 290,249 | $317.01 M |
| 09/26/2024 | $11.00 | $10.98 (-0.18%) | $11.07 | $10.75 | 503,400 | $301.37 M |
| 09/25/2024 | $11.51 | $11.07 (-3.82%) | $11.52 | $11.06 | 264,932 | $303.84 M |
| 09/24/2024 | $11.51 | $11.51 (0%) | $11.68 | $11.38 | 281,800 | $315.91 M |
| 09/23/2024 | $11.42 | $11.42 (0%) | $11.59 | $11.27 | 274,010 | $313.44 M |
| 09/20/2024 | $10.70 | $11.29 (5.51%) | $11.38 | $10.66 | 856,408 | $309.88 M |
| 09/19/2024 | $10.54 | $10.80 (2.47%) | $10.86 | $10.37 | 269,205 | $296.43 M |
| 09/18/2024 | $10.64 | $10.35 (-2.73%) | $10.71 | $10.34 | 188,600 | $284.08 M |
| 09/17/2024 | $10.93 | $10.63 (-2.74%) | $10.94 | $10.56 | 244,700 | $291.76 M |
| 09/16/2024 | $10.95 | $10.81 (-1.28%) | $11.19 | $10.78 | 162,000 | $296.70 M |
| 09/13/2024 | $10.75 | $10.96 (1.95%) | $11.09 | $10.46 | 264,300 | $300.82 M |
| 09/12/2024 | $10.63 | $10.67 (0.38%) | $11.00 | $10.57 | 210,500 | $292.86 M |
| 09/11/2024 | $10.36 | $10.61 (2.41%) | $10.70 | $10.05 | 235,313 | $291.21 M |
| 09/10/2024 | $10.99 | $10.54 (-4.09%) | $11.20 | $10.34 | 1.14 M | $289.29 M |
| 09/09/2024 | $9.36 | $9.14 (-2.35%) | $9.52 | $9.14 | 176,400 | $250.87 M |
| 09/06/2024 | $9.42 | $9.37 (-0.53%) | $9.57 | $9.34 | 103,400 | $257.18 M |
| 09/05/2024 | $9.59 | $9.42 (-1.77%) | $9.63 | $9.39 | 108,706 | $258.51 M |
| 09/04/2024 | $9.40 | $9.54 (1.49%) | $9.78 | $9.21 | 91,039 | $261.81 M |
| 09/03/2024 | $9.84 | $9.42 (-4.27%) | $9.94 | $9.39 | 142,809 | $258.51 M |
| 08/30/2024 | $10.03 | $9.96 (-0.7%) | $10.07 | $9.77 | 112,200 | $273.33 M |
| 08/29/2024 | $9.82 | $9.95 (1.32%) | $10.01 | $9.81 | 85,700 | $273.06 M |
| 08/28/2024 | $9.73 | $9.77 (0.41%) | $9.87 | $9.63 | 113,316 | $268.12 M |
| 08/27/2024 | $9.89 | $9.74 (-1.52%) | $9.90 | $9.67 | 62,600 | $267.29 M |
| 08/26/2024 | $10.12 | $9.95 (-1.68%) | $10.25 | $9.91 | 128,100 | $273.06 M |
| 08/23/2024 | $9.55 | $10.00 (4.71%) | $10.03 | $9.54 | 64,500 | $274.43 M |
| 08/22/2024 | $9.53 | $9.46 (-0.73%) | $9.67 | $9.43 | 63,600 | $259.61 M |
| 08/21/2024 | $9.59 | $9.50 (-0.94%) | $9.61 | $9.47 | 68,700 | $260.71 M |
| 08/20/2024 | $9.84 | $9.51 (-3.35%) | $9.84 | $9.43 | 113,600 | $260.98 M |
| 08/19/2024 | $9.55 | $9.67 (1.26%) | $9.67 | $9.34 | 87,928 | $265.37 M |
| 08/16/2024 | $9.36 | $9.41 (0.53%) | $9.59 | $9.36 | 74,935 | $258.24 M |
| 08/15/2024 | $9.49 | $9.40 (-0.95%) | $9.52 | $9.32 | 95,800 | $257.96 M |
| 08/14/2024 | $9.35 | $9.27 (-0.86%) | $9.53 | $9.24 | 121,300 | $254.40 M |
| 08/13/2024 | $9.12 | $9.33 (2.3%) | $9.38 | $8.99 | 85,500 | $256.04 M |
| 08/12/2024 | $8.97 | $9.09 (1.34%) | $9.12 | $8.92 | 100,445 | $249.46 M |
| 08/09/2024 | $9.33 | $8.95 (-4.07%) | $9.33 | $8.82 | 135,009 | $245.61 M |
| 08/08/2024 | $8.99 | $9.33 (3.78%) | $9.36 | $8.88 | 96,000 | $256.04 M |
| 08/07/2024 | $9.00 | $8.87 (-1.44%) | $9.17 | $8.82 | 124,806 | $243.42 M |
| 08/06/2024 | $8.96 | $8.90 (-0.67%) | $9.21 | $8.79 | 94,511 | $244.24 M |
| 08/05/2024 | $9.11 | $8.92 (-2.09%) | $9.11 | $8.65 | 259,000 | $244.79 M |
| 08/02/2024 | $9.67 | $9.35 (-3.31%) | $9.75 | $9.26 | 140,536 | $256.59 M |
| 08/01/2024 | $10.15 | $10.03 (-1.18%) | $10.21 | $9.75 | 287,526 | $275.25 M |
| 07/31/2024 | $10.11 | $10.12 (0.1%) | $10.36 | $9.96 | 114,547 | $277.72 M |
| 07/30/2024 | $10.18 | $10.06 (-1.18%) | $10.31 | $10.02 | 135,600 | $276.08 M |
| 07/29/2024 | $10.41 | $10.10 (-2.98%) | $10.44 | $10.02 | 114,730 | $277.17 M |
| 07/26/2024 | $10.55 | $10.44 (-1.04%) | $10.64 | $10.40 | 97,827 | $286.50 M |
| 07/25/2024 | $10.32 | $10.40 (0.78%) | $10.67 | $10.32 | 140,341 | $285.41 M |
| 07/24/2024 | $10.87 | $10.38 (-4.51%) | $10.98 | $10.36 | 223,000 | $284.86 M |
| 07/23/2024 | $10.61 | $10.91 (2.83%) | $11.08 | $10.53 | 281,519 | $299.40 M |
| 07/22/2024 | $10.31 | $10.71 (3.88%) | $10.85 | $10.16 | 226,656 | $293.91 M |
| 07/19/2024 | $10.16 | $10.26 (0.98%) | $10.31 | $9.97 | 149,078 | $281.57 M |
| 07/18/2024 | $9.92 | $10.14 (2.22%) | $10.19 | $9.92 | 179,877 | $278.27 M |
| 07/17/2024 | $10.10 | $10.04 (-0.59%) | $10.32 | $9.98 | 164,784 | $275.53 M |
| 07/16/2024 | $9.83 | $10.20 (3.76%) | $10.26 | $9.74 | 263,504 | $279.92 M |
| 07/15/2024 | $9.55 | $9.75 (2.09%) | $9.97 | $9.49 | 188,574 | $267.57 M |
| 07/12/2024 | $9.34 | $9.47 (1.39%) | $9.51 | $9.28 | 231,722 | $259.89 M |
| 07/11/2024 | $9.03 | $9.25 (2.44%) | $9.33 | $8.92 | 243,972 | $253.85 M |
| 07/10/2024 | $8.80 | $8.83 (0.34%) | $8.95 | $8.61 | 172,953 | $242.32 M |
| 07/09/2024 | $8.80 | $8.78 (-0.23%) | $8.96 | $8.66 | 219,925 | $240.95 M |
| 07/08/2024 | $8.78 | $8.87 (1.03%) | $8.92 | $8.62 | 183,085 | $243.42 M |
| 07/05/2024 | $9.04 | $8.77 (-2.99%) | $9.17 | $8.66 | 410,621 | $240.68 M |
| 07/03/2024 | $9.40 | $9.20 (-2.13%) | $9.54 | $9.12 | 203,139 | $252.48 M |
| 07/02/2024 | $9.31 | $9.40 (0.97%) | $9.44 | $9.20 | 321,629 | $257.96 M |
| 07/01/2024 | $9.95 | $9.46 (-4.92%) | $10.12 | $9.43 | 373,791 | $259.61 M |