Get the Stockscreener App
11.74
1.47%
+0.17
After Hours:
11.74
Matrix Service Co. Stock (MTRX) Price History
The historical daily chart and data for Matrix Service Co. stock (MTRX), show that the latest closing stock price as of May 03, 2024, is $11.74.
- Matrix Service Co. all-time high stock price is $38.71, occurred on June 17, 2014.
- The lowest Matrix Service Co. stock price recorded was $3.31 on September 27, 2022. Since then, Matrix Service Co.'s stock price has risen over 254.68% to $11.74 now.
- The 52-week high stock price for MTRX is $13.90, representing a 18.40% increase from the current share price, occurred on March 27, 2024.
- The 52-week low stock price for MTRX is $5.00, indicating a -57.41% decrease from the current share price, occurred on May 04, 2023.
- The closing price of Matrix Service Co. (MTRX) stock in the beginning of 2023 was $7.72. The stock closed the year at $6.22, a loss of over -19.43% for the year.
The table below shows more information about MTRX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $11.99 | $11.51 | $0.48 | 105,304.0 | +1.47% |
| May 02, 2024 | $11.62 | $11.18 | $0.44 | 130,788.0 | +3.86% |
| May 01, 2024 | $11.39 | $11.00 | $0.39 | 129,418.0 | -1.07% |
| Apr 30, 2024 | $11.39 | $11.13 | $0.26 | 125,243.0 | -0.88% |
| Apr 29, 2024 | $11.61 | $11.33 | $0.28 | 86,039.0 | -1.47% |
| Apr 26, 2024 | $11.83 | $11.53 | $0.30 | 77,316.0 | -2.04% |
| Apr 25, 2024 | $11.81 | $11.42 | $0.39 | 96,101.0 | +1.99% |
| Apr 24, 2024 | $11.70 | $11.45 | $0.25 | 83,192.0 | -0.09% |
| Apr 23, 2024 | $11.72 | $11.48 | $0.24 | 125,446.0 | +0.79% |
| Apr 22, 2024 | $11.71 | $11.37 | $0.34 | 160,352.0 | -1.29% |
| Apr 19, 2024 | $11.79 | $11.49 | $0.295 | 133,246.0 | +0.43% |
| Apr 18, 2024 | $12.00 | $11.50 | $0.50 | 170,487.0 | -1.62% |
| Apr 17, 2024 | $12.05 | $11.63 | $0.4197 | 174,559.0 | -1.51% |
| Apr 16, 2024 | $12.43 | $11.91 | $0.52 | 212,056.0 | -2.93% |
| Apr 15, 2024 | $12.38 | $12.03 | $0.35 | 340,951.0 | +0.66% |
| Apr 12, 2024 | $12.45 | $12.11 | $0.34 | 167,826.0 | -0.49% |
| Apr 11, 2024 | $13.43 | $12.27 | $1.16 | 160,455.0 | -2.93% |
| Apr 10, 2024 | $12.98 | $12.38 | $0.605 | 145,729.0 | -2.62% |
| Apr 09, 2024 | $13.36 | $12.84 | $0.52 | 121,268.0 | -1.07% |
| Apr 08, 2024 | $13.43 | $13.10 | $0.325 | 69,207.0 | -0.15% |
| Apr 05, 2024 | $13.26 | $12.88 | $0.38 | 143,556.0 | +1.78% |
| Apr 04, 2024 | $13.35 | $12.87 | $0.48 | 120,876.0 | -1.07% |
Matrix Service Co. Stock (MTRX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Matrix Service Co. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MTRX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Matrix Service Co. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Matrix Service Co. Stock (MTRX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $11.99 | $11.00 | $0.99 | 470,814.0 | +4.26% |
| Apr, 2024 | $13.43 | $11.13 | $2.30 | 3,167,074.0 | -13.58% |
| Mar, 2024 | $13.90 | $11.66 | $2.24 | 5,453,090.0 | +10.42% |
| Feb, 2024 | $13.04 | $8.81 | $4.23 | 5,290,805.0 | +27.16% |
| Jan, 2024 | $10.22 | $9.00 | $1.22 | 3,063,223.0 | -5.11% |
Matrix Service Co. Stock (MTRX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.70 | $9.14 | $1.56 | 3,279,876.0 | -1.81% |
| Nov, 2023 | $12.13 | $9.68 | $2.45 | 5,318,062.0 | -14.51% |
| Oct, 2023 | $12.98 | $10.42 | $2.56 | 5,470,429.0 | -1.27% |
| Sep, 2023 | $12.19 | $7.75 | $4.44 | 5,119,307.0 | +42.00% |
| Aug, 2023 | $8.66 | $6.02 | $2.64 | 2,117,208.0 | +31.28% |
| Jul, 2023 | $7.04 | $5.50 | $1.54 | 1,669,558.0 | +7.47% |
| Jun, 2023 | $6.04 | $5.30 | $0.74 | 1,000,941.0 | +8.87% |
| May, 2023 | $6.41 | $4.78 | $1.63 | 1,840,038.0 | +13.66% |
| Apr, 2023 | $5.69 | $4.74 | $0.95 | 1,509,178.0 | -11.85% |
| Mar, 2023 | $7.23 | $4.58 | $2.65 | 4,351,510.0 | -14.69% |
| Feb, 2023 | $9.52 | $6.16 | $3.36 | 4,151,609.0 | -21.56% |
| Jan, 2023 | $8.31 | $6.09 | $2.22 | 3,030,819.0 | +29.74% |
Matrix Service Co. Stock (MTRX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.69 | $5.07 | $1.62 | 3,114,752.0 | +21.48% |
| Nov, 2022 | $5.83 | $4.46 | $1.37 | 2,303,649.0 | +4.49% |
| Oct, 2022 | $4.92 | $3.66 | $1.26 | 1,794,966.0 | +18.36% |
| Sep, 2022 | $5.89 | $3.31 | $2.58 | 2,916,490.0 | -27.11% |
| Aug, 2022 | $6.13 | $4.88 | $1.25 | 2,565,174.0 | +2.53% |
| Jul, 2022 | $5.58 | $4.24 | $1.34 | 5,885,457.0 | +9.49% |
| Jun, 2022 | $6.93 | $5.00 | $1.93 | 9,872,304.0 | -16.09% |
| May, 2022 | $7.01 | $4.80 | $2.21 | 9,056,394.0 | -11.32% |
| Apr, 2022 | $8.36 | $6.50 | $1.86 | 6,384,695.0 | -17.27% |
| Mar, 2022 | $9.14 | $6.57 | $2.57 | 10,659,946.0 | +18.44% |
| Feb, 2022 | $7.79 | $6.20 | $1.59 | 5,878,161.0 | -4.41% |
| Jan, 2022 | $8.20 | $6.41 | $1.79 | 8,254,598.0 | -3.46% |
0.42%
1.04%
Cap:
|
Volume (24h):