MTRX | Matrix Service | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Matrix Service (MTRX)

NASDAQ

$10.61$0.00 (0.00%)

Price as of Sep 11, 2026 7:30 PM EDT

$300.2M
Market Cap
-17.11%
1-Year Change
Engineering & Construction
Industry

1 Month
-9.63%

Low Price$10.36

High Price$11.98
3 Months
-21.23%

Low Price$10.36

High Price$13.98
1 Year
-17.11%

Low Price$10.12

High Price$15.60

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	10.51	10.84	10.47	10.61	+2.41%	347,254
09/10/2026	10.59	10.60	10.28	10.36	-3.00%	325,032
09/09/2026	10.80	10.92	10.62	10.68	-1.20%	326,220
09/08/2026	10.60	10.90	10.60	10.81	+1.79%	501,057
09/04/2026	10.62	10.76	10.17	10.62	+0.66%	419,502
09/03/2026	10.36	10.79	9.70	10.55	-2.85%	841,419
09/02/2026	10.77	10.94	10.67	10.86	+1.50%	453,775
09/02/2026	$0.16 Earnings
09/01/2026	10.67	10.76	10.61	10.70	-1.02%	399,676
08/31/2026	10.84	10.97	10.78	10.81	-0.18%	395,254
08/28/2026	10.91	11.09	10.67	10.83	-0.73%	315,592
08/27/2026	10.90	11.01	10.62	10.91	+1.58%	403,800
08/26/2026	10.77	10.90	10.63	10.74	-0.28%	289,655
08/25/2026	11.02	11.02	10.70	10.77	+0.65%	228,234
08/24/2026	11.06	11.06	10.67	10.70	-3.34%	273,663
08/21/2026	11.33	11.33	11.01	11.07	-0.98%	148,589
08/20/2026	11.35	11.43	11.12	11.18	-2.19%	178,850
08/19/2026	11.82	11.82	11.35	11.43	-1.89%	251,747
08/18/2026	11.88	11.88	11.56	11.65	-2.75%	167,715
08/17/2026	11.86	12.00	11.84	11.98	+0.59%	125,570
08/14/2026	11.67	11.94	11.65	11.91	+2.14%	124,630
08/13/2026	11.78	11.82	11.61	11.66	-0.68%	153,522
08/12/2026	11.91	11.93	11.74	11.74	0.00%	203,716
08/11/2026	11.65	11.91	11.65	11.74	+1.21%	148,507
08/10/2026	11.91	12.00	11.54	11.60	-2.60%	124,420
08/07/2026	11.79	12.05	11.72	11.91	+1.53%	107,818
08/06/2026	11.67	11.93	11.55	11.73	+1.56%	185,376
08/05/2026	12.24	12.24	11.55	11.55	-5.17%	219,281
08/04/2026	12.10	12.26	11.96	12.18	+1.84%	231,025
08/03/2026	11.88	12.12	11.69	11.96	+3.10%	352,652
07/31/2026	11.55	11.76	11.41	11.60	+1.93%	214,483
07/30/2026	11.10	11.40	11.10	11.38	+2.52%	175,504
07/29/2026	11.56	11.92	11.02	11.10	-3.73%	255,263
07/28/2026	12.45	12.45	11.47	11.53	-6.41%	213,876
07/27/2026	12.53	12.65	12.07	12.32	-0.16%	135,789
07/24/2026	12.71	12.84	12.20	12.34	-3.82%	208,823
07/23/2026	12.47	12.89	12.41	12.83	+2.39%	190,980
07/22/2026	12.51	12.64	12.47	12.53	+0.16%	99,867
07/21/2026	12.19	12.65	12.11	12.51	+3.30%	201,663
07/20/2026	12.18	12.29	12.02	12.11	-0.33%	152,757
07/17/2026	12.12	12.30	12.00	12.15	-1.14%	171,030
07/16/2026	12.34	12.49	12.10	12.29	-1.44%	117,022
07/15/2026	12.52	12.61	12.25	12.47	+0.08%	157,813
07/14/2026	12.26	12.61	12.26	12.46	+1.38%	273,413
07/13/2026	12.35	12.55	12.14	12.29	-1.60%	143,556
07/10/2026	12.76	12.90	12.38	12.49	-2.04%	272,569
07/09/2026	12.65	12.94	12.37	12.75	+1.43%	195,527
07/08/2026	12.40	12.64	12.25	12.57	+0.96%	282,927
07/07/2026	13.02	13.02	12.32	12.45	-4.23%	172,131
07/06/2026	12.59	13.14	12.59	13.00	+3.75%	200,682
07/02/2026	13.38	13.70	12.53	12.53	-6.14%	214,489
07/01/2026	13.64	13.79	13.23	13.35	-2.55%	197,521
06/30/2026	13.68	13.78	13.48	13.70	-0.07%	246,652
06/29/2026	13.85	13.89	13.55	13.71	-1.15%	263,364
06/26/2026	13.76	13.99	13.53	13.87	+0.36%	763,540
06/25/2026	13.57	13.83	13.32	13.82	+3.29%	182,748
06/24/2026	13.75	13.87	13.29	13.38	-2.83%	244,201
06/23/2026	13.79	14.04	13.56	13.77	-1.29%	466,122
06/22/2026	14.03	14.10	13.83	13.95	-0.21%	250,209
06/18/2026	13.90	14.12	13.63	13.98	+2.87%	369,131
06/17/2026	13.67	13.84	13.51	13.59	-0.59%	180,312
06/16/2026	13.94	14.12	13.62	13.67	-1.65%	167,031
06/15/2026	13.87	14.20	13.75	13.90	+1.39%	343,972
06/12/2026	13.50	14.01	13.36	13.71	+1.78%	201,624
06/11/2026	13.13	13.49	12.96	13.47	+4.50%	153,659
06/10/2026	13.37	13.63	12.86	12.89	-3.01%	184,866
06/09/2026	13.77	13.95	13.08	13.29	-2.78%	193,867
06/08/2026	13.56	13.91	13.42	13.67	+0.81%	163,757
06/05/2026	14.17	14.23	13.55	13.56	-4.91%	224,124
06/04/2026	14.03	14.28	13.75	14.26	+3.26%	324,331
06/03/2026	13.68	13.97	13.50	13.81	+0.80%	362,917
06/02/2026	13.20	13.88	13.20	13.70	+2.32%	272,554
06/01/2026	13.13	13.40	12.81	13.39	+1.98%	305,518
05/29/2026	13.17	13.23	13.02	13.13	-0.76%	180,421
05/28/2026	12.94	13.30	12.77	13.23	+2.72%	234,410
05/27/2026	12.95	13.28	12.70	12.88	-1.68%	283,311
05/26/2026	12.73	13.10	12.73	13.10	+2.91%	372,629
05/22/2026	12.65	12.99	12.43	12.73	+1.60%	262,924
05/21/2026	12.52	12.77	12.42	12.53	-0.87%	238,466
05/20/2026	12.21	12.68	12.11	12.64	+3.95%	298,343
05/19/2026	12.12	12.23	11.90	12.16	-0.49%	204,754
05/18/2026	11.97	12.30	11.81	12.22	+3.12%	245,004
05/15/2026	12.21	12.30	11.85	11.85	-3.27%	196,389
05/14/2026	11.90	12.36	11.80	12.25	+3.81%	290,989
05/13/2026	12.16	12.20	11.71	11.80	-3.04%	254,086
05/12/2026	12.31	12.31	11.85	12.17	-1.14%	323,987
05/11/2026	12.24	12.33	11.95	12.31	+1.07%	234,558
05/08/2026	12.20	12.60	12.11	12.18	+0.16%	434,358
05/07/2026	12.39	12.68	11.57	12.16	-11.88%	509,136
05/06/2026	13.96	14.07	13.65	13.80	-0.93%	424,203
05/06/2026	$0.13 Earnings
05/05/2026	13.49	14.03	13.44	13.93	+3.88%	360,707
05/04/2026	13.55	13.85	13.32	13.41	-0.81%	259,730
05/01/2026	12.42	13.71	12.40	13.52	0.00%	530,338
04/30/2026	12.84	13.62	12.84	13.52	+4.81%	315,903
04/29/2026	12.91	13.05	12.64	12.90	-0.31%	205,323
04/28/2026	12.76	12.98	12.61	12.94	+1.09%	157,375
04/27/2026	12.75	12.98	12.68	12.80	+0.47%	143,845
04/24/2026	12.55	12.94	12.55	12.74	+1.43%	193,520
04/23/2026	12.02	12.68	12.02	12.56	+4.49%	179,290