Matrix Service Co (MTRX) Historical Stock Data
12.16 ↑0.04 (0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTRX is down -0.27% a day on average. There have been 16 days where Matrix Service Co closed green and 14 days where MTRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.96 | 12.16 | ↑$0.20 (1.67%) | 11.84 | 12.42 | 598.24K |
| 2024-12-19 | 12.45 | 12.12 | ↓$0.33 (-2.65%) | 12.00 | 12.84 | 102.59K |
| 2024-12-18 | 13.18 | 12.30 | ↓$0.88 (-6.68%) | 12.21 | 13.30 | 159.33K |
| 2024-12-17 | 13.25 | 13.09 | ↓$0.16 (-1.21%) | 12.72 | 13.25 | 212.80K |
| 2024-12-16 | 13.10 | 13.32 | ↑$0.22 (1.68%) | 13.04 | 13.39 | 78.67K |
| 2024-12-13 | 12.86 | 13.04 | ↑$0.18 (1.40%) | 12.75 | 13.06 | 54.88K |
| 2024-12-12 | 13.03 | 12.90 | ↓$0.13 (-1.00%) | 12.81 | 13.07 | 72.58K |
| 2024-12-11 | 12.87 | 13.06 | ↑$0.19 (1.48%) | 12.59 | 13.11 | 134.57K |
| 2024-12-10 | 12.62 | 12.71 | ↑$0.09 (0.71%) | 12.46 | 12.87 | 158.15K |
| 2024-12-09 | 12.96 | 12.62 | ↓$0.34 (-2.62%) | 12.60 | 12.98 | 75.79K |
| 2024-12-06 | 13.40 | 12.88 | ↓$0.52 (-3.88%) | 12.76 | 13.45 | 101.82K |
| 2024-12-05 | 13.04 | 13.34 | ↑$0.30 (2.30%) | 13.04 | 13.42 | 142.67K |
| 2024-12-04 | 13.14 | 13.18 | ↑$0.04 (0.30%) | 12.98 | 13.21 | 109.38K |
| 2024-12-03 | 13.36 | 13.09 | ↓$0.27 (-2.02%) | 12.95 | 13.51 | 127.63K |
| 2024-12-02 | 13.25 | 13.40 | ↑$0.15 (1.13%) | 13.13 | 13.54 | 134.39K |
| 2024-11-29 | 13.40 | 13.26 | ↓$0.14 (-1.04%) | 13.10 | 13.40 | 45.48K |
| 2024-11-27 | 13.30 | 13.30 | ↑$0.00 (0.00%) | 13.23 | 13.42 | 79.39K |
| 2024-11-26 | 13.36 | 13.30 | ↓$0.06 (-0.45%) | 13.14 | 13.42 | 152.05K |
| 2024-11-25 | 13.40 | 13.45 | ↑$0.05 (0.37%) | 13.26 | 13.55 | 129.25K |
| 2024-11-22 | 13.28 | 13.32 | ↑$0.04 (0.30%) | 13.23 | 13.43 | 143.15K |
| 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 |
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!