UK markets closed

Matrix Service Company (MTRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.53-0.24 (-2.04%)
At close: 04:00PM EDT
11.53 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202411.4811.7911.5311.5311.5377,313
25 Apr 202411.4811.8111.4211.7711.7796,100
24 Apr 202411.4511.7011.4511.5411.5483,200
23 Apr 202411.4811.7211.4811.5511.55125,400
22 Apr 202411.6411.7111.3711.4611.46160,400
19 Apr 202411.5411.7911.5011.6111.61147,600
18 Apr 202411.8612.0011.5011.5611.56170,600
17 Apr 202411.9712.0511.6311.7511.75174,600
16 Apr 202412.2412.4311.9111.9311.93212,100
15 Apr 202412.2212.3812.0312.2912.29341,000
12 Apr 202412.1512.4512.1112.2112.21167,800
11 Apr 202412.6713.4312.2712.2712.27160,500
10 Apr 202412.9812.9812.3812.6412.64145,700
09 Apr 202413.1813.3612.8412.9812.98121,300
08 Apr 202413.2213.4313.1013.1513.1588,700
05 Apr 202412.8813.2612.8813.1413.14143,600
04 Apr 202413.0713.3512.8712.9112.91120,900
03 Apr 202412.9313.2312.8813.0513.05127,100
02 Apr 202412.9513.0012.6212.8312.83118,400
01 Apr 202413.0313.3112.8512.9712.97207,700
28 Mar 202413.3113.4012.8213.0313.03413,900
27 Mar 202413.4813.9013.3613.3713.37266,500
26 Mar 202413.1013.3713.0013.3613.36179,100
25 Mar 202413.0413.2612.9513.0913.09176,700
22 Mar 202413.1713.6512.9613.0813.08249,700
21 Mar 202413.2113.2712.9412.9412.94122,200
20 Mar 202412.8713.3012.8513.2213.22150,900
19 Mar 202412.8113.0412.6212.9912.99154,200
18 Mar 202413.2513.4912.8813.0813.08207,100
15 Mar 202412.9613.6512.9613.2213.221,472,400
14 Mar 202413.1513.5412.7313.0913.09177,600
13 Mar 202413.0013.5112.8713.1313.13231,200
12 Mar 202412.7813.0112.5712.9912.99159,800
11 Mar 202412.9213.0012.3312.8112.81204,300
08 Mar 202412.9513.1712.8213.0713.07159,200
07 Mar 202413.0013.1912.8212.9512.95150,100
06 Mar 202412.4013.2012.4012.9612.96229,800
05 Mar 202411.8212.6911.6612.3112.31285,500
04 Mar 202412.2512.2711.7511.7611.76122,700
01 Mar 202411.8812.3011.8311.9911.99340,200
29 Feb 202412.0412.0411.7311.8011.80203,000
28 Feb 202411.7211.9311.5711.6711.67177,300
27 Feb 202411.6511.8911.5711.6711.67140,700
26 Feb 202411.5011.6911.3811.6111.61192,300
23 Feb 202411.5711.6911.4311.5811.5877,400
22 Feb 202411.6411.8311.2011.6111.61150,900
21 Feb 202411.9512.1111.5211.6311.63184,100
20 Feb 202412.3512.4511.9112.0212.02163,800
16 Feb 202412.6312.6812.3012.5112.51213,700
15 Feb 202412.0012.7211.9112.6512.65247,000
14 Feb 202412.1812.3311.9111.9211.92187,800
13 Feb 202412.0012.4611.7412.0712.07308,300
12 Feb 202412.4912.8212.1912.3112.31422,000
09 Feb 202411.4613.0411.4612.3412.34778,100
08 Feb 20249.7511.689.7511.3411.34866,600
07 Feb 20249.389.769.189.219.21356,000
06 Feb 20248.979.418.979.419.41142,000
05 Feb 20248.929.058.818.958.95248,600
02 Feb 20249.009.188.929.039.0395,000
01 Feb 20249.429.429.009.109.10136,500
31 Jan 20249.679.679.289.289.28143,700
30 Jan 20249.389.669.389.619.61226,200
29 Jan 20249.539.699.489.579.57124,500
26 Jan 20249.719.789.499.599.59138,400
25 Jan 20249.799.849.579.719.71175,500
24 Jan 20249.529.729.459.659.65155,600
23 Jan 20249.709.799.499.499.4989,000
22 Jan 20249.409.809.409.659.65137,100
19 Jan 20249.369.449.009.379.37141,800
18 Jan 20249.589.589.199.329.3296,600
17 Jan 20249.299.589.289.419.41184,500
16 Jan 20249.609.649.359.399.39130,400
12 Jan 20249.549.769.549.669.6683,200
11 Jan 20249.599.599.459.549.5473,800
10 Jan 20249.749.749.499.569.56118,500
09 Jan 20249.579.759.539.759.75103,800
08 Jan 20249.879.879.299.799.79177,100
05 Jan 202410.1410.229.889.889.88174,100
04 Jan 20249.9210.219.6810.0910.09249,200
03 Jan 20249.5110.069.389.929.92187,100
02 Jan 20249.649.869.529.609.60153,300
29 Dec 20239.9010.029.569.789.7889,500
28 Dec 202310.3210.329.849.919.9173,400
27 Dec 202310.3010.3810.1610.1910.1979,900
26 Dec 202310.3210.3210.0610.2610.26104,400
22 Dec 202310.2910.4310.0710.0910.0972,900
21 Dec 202310.1510.4210.1510.2610.26201,800
20 Dec 202310.4110.4110.0410.1310.13236,200
19 Dec 202310.5810.7010.2110.4310.43159,700
18 Dec 202310.3010.6110.2210.5310.53130,300
15 Dec 202310.0910.239.9410.2110.21182,800
14 Dec 202310.0610.509.9910.1110.11279,600
13 Dec 20239.4010.079.3210.0410.04239,200
12 Dec 20239.459.459.149.339.33136,100
11 Dec 20239.509.579.419.429.4294,800
08 Dec 20239.479.639.419.539.53116,900
07 Dec 20239.529.779.459.589.58216,900
06 Dec 202310.3710.379.519.519.51200,700
05 Dec 202310.4210.4210.0310.1210.12222,900
04 Dec 202310.1410.6210.1410.4910.49253,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...