Matrix Service Co (MTRX) Historical Stock Data
13.24 ↓0.11 (-0.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTRX is up 0.17% a day on average. There have been 12 days where Matrix Service Co closed green and 18 days where MTRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 13.50 | 13.24 | ↓$0.26 (-1.93%) | 13.23 | 13.58 | 223.78K |
| 2024-11-20 | 13.00 | 13.35 | ↑$0.35 (2.69%) | 12.77 | 13.36 | 117.99K |
| 2024-11-19 | 12.55 | 13.00 | ↑$0.45 (3.59%) | 12.55 | 13.04 | 92.13K |
| 2024-11-18 | 12.50 | 12.71 | ↑$0.21 (1.68%) | 12.32 | 12.75 | 93.52K |
| 2024-11-15 | 12.90 | 12.52 | ↓$0.38 (-2.95%) | 12.31 | 12.90 | 86.22K |
| 2024-11-14 | 13.11 | 12.82 | ↓$0.29 (-2.21%) | 12.56 | 13.11 | 88.99K |
| 2024-11-13 | 12.90 | 13.13 | ↑$0.23 (1.78%) | 12.74 | 13.24 | 145.78K |
| 2024-11-12 | 12.83 | 12.80 | ↓$0.03 (-0.23%) | 12.65 | 12.90 | 103.42K |
| 2024-11-11 | 13.06 | 12.83 | ↓$0.23 (-1.76%) | 12.72 | 13.23 | 116.81K |
| 2024-11-08 | 12.83 | 13.01 | ↑$0.18 (1.40%) | 12.15 | 13.33 | 169.74K |
| 2024-11-07 | 12.95 | 12.75 | ↓$0.20 (-1.54%) | 11.76 | 12.95 | 477.07K |
| 2024-11-06 | 11.88 | 12.91 | ↑$1.03 (8.67%) | 11.88 | 12.94 | 252.97K |
| 2024-11-05 | 11.17 | 11.27 | ↑$0.10 (0.90%) | 11.12 | 11.29 | 128.91K |
| 2024-11-04 | 11.29 | 11.14 | ↓$0.15 (-1.33%) | 11.04 | 11.35 | 111.06K |
| 2024-11-01 | 11.34 | 11.24 | ↓$0.10 (-0.88%) | 11.19 | 11.43 | 120.44K |
| 2024-10-31 | 11.35 | 11.23 | ↓$0.12 (-1.06%) | 11.08 | 11.35 | 87.17K |
| 2024-10-30 | 11.23 | 11.35 | ↑$0.12 (1.07%) | 11.23 | 11.44 | 70.29K |
| 2024-10-29 | 11.32 | 11.21 | ↓$0.11 (-0.97%) | 11.12 | 11.32 | 83.43K |
| 2024-10-28 | 11.51 | 11.39 | ↓$0.12 (-1.04%) | 11.36 | 11.53 | 64.03K |
| 2024-10-25 | 11.45 | 11.44 | ↓$0.01 (-0.09%) | 11.40 | 11.60 | 65.23K |
| 2024-10-24 | 11.25 | 11.35 | ↑$0.10 (0.89%) | 11.25 | 11.39 | 71.90K |
| 2024-10-23 | 11.39 | 11.18 | ↓$0.21 (-1.84%) | 11.04 | 11.53 | 77.52K |
| 2024-10-22 | 11.53 | 11.47 | ↓$0.06 (-0.52%) | 11.38 | 11.65 | 88.72K |
| 2024-10-21 | 11.70 | 11.52 | ↓$0.18 (-1.54%) | 11.50 | 11.76 | 79.15K |
| 2024-10-18 | 11.76 | 11.69 | ↓$0.07 (-0.60%) | 11.47 | 11.78 | 131.12K |
| 2024-10-17 | 11.75 | 11.74 | ↓$0.01 (-0.09%) | 11.59 | 11.76 | 103.34K |
| 2024-10-16 | 11.65 | 11.69 | ↑$0.04 (0.34%) | 11.61 | 11.77 | 111.65K |
| 2024-10-15 | 11.34 | 11.58 | ↑$0.24 (2.12%) | 11.32 | 11.63 | 97.20K |
| 2024-10-14 | 11.52 | 11.40 | ↓$0.12 (-1.04%) | 11.37 | 11.54 | 75.96K |
| 2024-10-11 | 11.37 | 11.54 | ↑$0.17 (1.50%) | 11.37 | 11.69 | 103.02K |
Create an account or log in to view more rows.
$MTRX not worrying
$MTRX LFGGGGGG
$MTRX This is how I feel everyday holding this gem.
$MTRX I would not be a bear now
$MTRX -
Buy
buy
buy!
$MTRX hold
$MTRX hold
$MTRX already bouncing back.
$MTRX said y’all dumb af
$MTRX upupup!