Indicators

Markets:

News

Matrix Service Company - Common Stock (NQ:MTRX)

13.52 +0.62 (+4.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	12.84	13.62	12.84	13.52	315,904	+0.62(+4.81%)
Apr 29, 2026	12.91	13.04	12.63	12.90	205,324	-0.04(-0.31%)
Apr 28, 2026	12.76	12.97	12.61	12.94	157,377	+0.14(+1.09%)
Apr 27, 2026	12.74	12.98	12.68	12.80	143,846	+0.06(+0.47%)
Apr 24, 2026	12.55	12.94	12.55	12.74	193,522	+0.18(+1.43%)
Apr 23, 2026	12.02	12.68	12.04	12.56	179,290	+0.54(+4.49%)
Apr 22, 2026	12.10	12.18	11.95	12.02	127,123	+0.01(+0.08%)
Apr 21, 2026	12.24	12.43	11.97	12.01	195,810	-0.23(-1.88%)
Apr 20, 2026	12.15	12.30	11.95	12.24	139,753	+0.05(+0.41%)
Apr 17, 2026	12.16	12.31	12.04	12.19	208,836	+0.21(+1.75%)
Apr 16, 2026	12.11	12.20	11.96	11.98	124,397	-0.15(-1.24%)
Apr 15, 2026	12.01	12.25	11.97	12.13	122,776	-0.02(-0.16%)
Apr 14, 2026	12.28	12.32	12.01	12.15	144,345	-0.03(-0.25%)
Apr 13, 2026	12.21	12.26	12.05	12.18	87,655	-0.03(-0.25%)
Apr 10, 2026	12.29	12.37	12.18	12.21	98,672	-0.05(-0.41%)
Apr 09, 2026	11.98	12.36	11.95	12.26	174,760	+0.17(+1.41%)
Apr 08, 2026	12.08	12.25	12.03	12.09	115,862	+0.35(+2.98%)
Apr 07, 2026	11.60	11.76	11.50	11.74	135,986	+0.08(+0.69%)
Apr 06, 2026	11.67	11.79	11.34	11.66	153,873	-0.02(-0.17%)
Apr 02, 2026	11.61	11.84	11.48	11.68	162,024	-0.08(-0.68%)
Apr 01, 2026	11.53	11.85	11.52	11.76	235,610	+0.28(+2.44%)
Mar 31, 2026	11.29	11.63	11.11	11.48	188,643	+0.38(+3.42%)
Mar 30, 2026	11.53	11.53	11.01	11.10	205,717	-0.29(-2.55%)
Mar 27, 2026	11.22	11.79	11.05	11.39	200,397	+0.04(+0.35%)
Mar 26, 2026	11.35	11.65	11.20	11.35	228,790	-0.06(-0.53%)
Mar 25, 2026	11.71	11.71	11.31	11.41	373,647	-0.13(-1.13%)
Mar 24, 2026	10.65	11.70	10.65	11.54	437,254	+0.62(+5.68%)
Mar 23, 2026	10.48	10.96	10.37	10.92	468,536	+0.80(+7.91%)
Mar 20, 2026	10.20	10.42	9.880	10.12	2,801,863	-0.04(-0.39%)
Mar 19, 2026	10.07	10.33	9.955	10.16	314,441	-0.05(-0.49%)
Mar 18, 2026	10.37	10.71	10.16	10.21	272,227	-0.22(-2.11%)
Mar 17, 2026	10.43	10.65	10.33	10.43	278,590	+0.08(+0.77%)
Mar 16, 2026	10.45	10.53	10.26	10.35	402,182	+0.08(+0.78%)
Mar 13, 2026	10.42	10.56	10.14	10.27	333,959	-0.05(-0.48%)
Mar 12, 2026	10.51	10.81	10.24	10.32	332,369	-0.29(-2.73%)
Mar 11, 2026	10.79	11.35	10.48	10.61	271,347	-0.22(-2.03%)
Mar 10, 2026	10.93	11.11	10.68	10.83	331,168	-0.22(-1.99%)
Mar 09, 2026	10.75	11.16	10.46	11.05	219,895	+0.09(+0.82%)
Mar 06, 2026	10.97	11.20	10.79	10.96	180,840	-0.28(-2.49%)
Mar 05, 2026	11.13	11.28	10.99	11.24	195,321	-0.06(-0.53%)
Mar 04, 2026	11.43	11.73	11.23	11.30	221,807	+0.03(+0.27%)
Mar 03, 2026	10.83	11.47	10.73	11.27	225,080	+0.15(+1.35%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.