Matrix Service CompanyMTRXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $14.24 | $14.49 | $14.16 | $14.31 | 179,330 |
| 1/30/2026 | $14.14 | $14.63 | $14.13 | $14.32 | 211,705 |
| 1/29/2026 | $13.98 | $14.34 | $13.86 | $14.29 | 207,904 |
| 1/28/2026 | $13.95 | $14.12 | $13.67 | $13.87 | 183,449 |
| 1/27/2026 | $13.95 | $14.10 | $13.79 | $13.91 | 185,600 |
| 1/26/2026 | $14.14 | $14.32 | $13.75 | $13.95 | 142,302 |
| 1/23/2026 | $14.25 | $14.44 | $14.05 | $14.06 | 172,800 |
| 1/22/2026 | $14.25 | $14.64 | $13.96 | $14.30 | 456,300 |
| 1/21/2026 | $13.56 | $14.26 | $13.43 | $14.19 | 207,000 |
| 1/20/2026 | $13.39 | $13.65 | $13.17 | $13.56 | 119,300 |
| 1/16/2026 | $13.57 | $13.92 | $13.49 | $13.71 | 205,552 |
| 1/15/2026 | $13.39 | $13.69 | $13.36 | $13.56 | 285,612 |
| 1/14/2026 | $13.06 | $13.49 | $13.00 | $13.32 | 312,801 |
| 1/13/2026 | $12.71 | $13.08 | $12.71 | $13.07 | 211,500 |
| 1/12/2026 | $12.31 | $12.79 | $12.09 | $12.63 | 147,800 |
| 1/9/2026 | $12.15 | $12.52 | $12.05 | $12.39 | 216,200 |
| 1/8/2026 | $11.75 | $12.17 | $11.72 | $12.11 | 154,816 |
| 1/7/2026 | $12.29 | $12.29 | $11.63 | $11.72 | 218,300 |
| 1/6/2026 | $12.63 | $12.78 | $11.80 | $12.21 | 303,136 |
| 1/5/2026 | $12.22 | $12.91 | $12.12 | $12.63 | 253,802 |
| 1/2/2026 | $11.77 | $12.11 | $11.63 | $12.05 | 300,111 |
| 12/31/2025 | $11.85 | $11.85 | $11.66 | $11.70 | 168,435 |
| 12/30/2025 | $11.83 | $12.01 | $11.78 | $11.84 | 211,700 |
| 12/29/2025 | $11.69 | $11.89 | $11.67 | $11.82 | 181,200 |
| 12/26/2025 | $11.90 | $11.91 | $11.67 | $11.75 | 154,514 |
| 12/24/2025 | $11.94 | $12.02 | $11.84 | $11.90 | 51,100 |
| 12/23/2025 | $11.74 | $12.11 | $11.74 | $11.97 | 164,332 |
| 12/22/2025 | $11.84 | $12.09 | $11.64 | $11.83 | 156,500 |
| 12/19/2025 | $11.76 | $12.00 | $11.64 | $11.73 | 762,385 |
| 12/18/2025 | $12.03 | $12.10 | $11.77 | $11.81 | 221,122 |
| 12/17/2025 | $12.31 | $12.42 | $11.68 | $11.81 | 330,105 |
| 12/16/2025 | $12.26 | $12.45 | $12.17 | $12.31 | 160,100 |
| 12/15/2025 | $12.29 | $12.48 | $12.16 | $12.38 | 231,000 |
| 12/12/2025 | $12.50 | $12.50 | $12.08 | $12.18 | 166,631 |
| 12/11/2025 | $12.35 | $12.58 | $12.10 | $12.48 | 211,000 |
| 12/10/2025 | $12.10 | $12.59 | $12.08 | $12.34 | 251,900 |
| 12/9/2025 | $11.82 | $12.31 | $11.82 | $12.16 | 249,300 |
| 12/8/2025 | $11.75 | $11.95 | $11.60 | $11.81 | 331,800 |
| 12/5/2025 | $11.90 | $12.06 | $11.61 | $11.68 | 187,237 |
| 12/4/2025 | $11.69 | $12.02 | $11.64 | $12.00 | 211,900 |
| 12/3/2025 | $11.41 | $11.78 | $11.25 | $11.75 | 276,048 |
| 12/2/2025 | $11.56 | $11.56 | $11.31 | $11.33 | 246,400 |
| 12/1/2025 | $11.52 | $11.66 | $11.26 | $11.45 | 225,900 |
| 11/28/2025 | $11.62 | $11.76 | $11.46 | $11.69 | 118,242 |
| 11/26/2025 | $11.42 | $11.79 | $11.28 | $11.62 | 200,335 |
| 11/25/2025 | $11.29 | $11.55 | $11.22 | $11.43 | 215,529 |
| 11/24/2025 | $11.30 | $11.47 | $11.06 | $11.28 | 230,008 |
| 11/21/2025 | $10.93 | $11.33 | $10.81 | $11.23 | 206,800 |
| 11/20/2025 | $11.29 | $11.58 | $10.92 | $11.06 | 262,000 |
| 11/19/2025 | $11.27 | $11.35 | $10.95 | $11.02 | 337,700 |
| 11/18/2025 | $11.16 | $11.40 | $10.93 | $11.24 | 244,000 |
| 11/17/2025 | $11.82 | $11.91 | $11.18 | $11.20 | 191,444 |
| 11/14/2025 | $11.58 | $11.97 | $11.50 | $11.84 | 254,115 |
| 11/13/2025 | $12.12 | $12.30 | $11.61 | $11.72 | 302,204 |
| 11/12/2025 | $12.58 | $12.75 | $12.17 | $12.22 | 177,900 |
| 11/11/2025 | $12.89 | $12.95 | $12.40 | $12.53 | 226,100 |
| 11/10/2025 | $12.67 | $13.05 | $12.51 | $13.02 | 240,707 |
| 11/7/2025 | $12.66 | $12.88 | $12.44 | $12.53 | 344,600 |
| 11/6/2025 | $15.35 | $15.93 | $12.61 | $12.66 | 391,500 |
| 11/5/2025 | $15.13 | $15.97 | $15.13 | $15.60 | 322,700 |
| 11/4/2025 | $15.10 | $15.41 | $14.97 | $15.27 | 194,602 |