Dark

MTRX
Matrix Service Co
stock NASDAQ

At Close

Dec 12, 2025 3:59:57 PM EST

12.19USD-2.324%(-0.29)165,716

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-12.48)0

After-hours

Dec 12, 2025 4:00:30 PM EST

12.18USD-0.082%(-0.01)1,111

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	12.5000	12.5000	12.0800	12.1800	-2.404%	165,716	0.000%
2025-12-11	12.3500	12.5800	12.1000	12.4800	+1.135%	209,697	-2.404%
2025-12-10	12.1000	12.5900	12.0800	12.3400	+1.480%	251,835	-1.297%
2025-12-09	11.8200	12.3100	11.8200	12.1600	+2.964%	249,254	+0.164%
2025-12-08	11.7500	11.9500	11.6000	11.8100	+1.113%	331,781	+3.133%
2025-12-05	11.9000	12.0550	11.6100	11.6800	-2.667%	187,237	+4.281%
2025-12-04	11.6900	12.0200	11.6400	12.0000	+2.128%	211,889	+1.500%
2025-12-03	11.4100	11.7800	11.2450	11.7500	+3.707%	276,048	+3.660%
2025-12-02	11.5600	11.5600	11.3100	11.3300	-1.048%	246,390	+7.502%
2025-12-01	11.5200	11.6600	11.2600	11.4500	-2.053%	225,855	+6.376%
2025-11-28	11.6200	11.7550	11.4600	11.6900	+0.602%	118,242	+4.192%
2025-11-26	11.4200	11.7900	11.2800	11.6200	+1.662%	200,335	+4.819%
2025-11-25	11.2900	11.5500	11.2150	11.4300	+1.330%	215,529	+6.562%
2025-11-24	11.3000	11.4650	11.0600	11.2800	+0.490%	230,008	+7.979%
2025-11-21	10.9300	11.3300	10.8100	11.2250	+1.492%	206,755	+8.508%
2025-11-20	11.2900	11.5800	10.9200	11.0600	+0.363%	261,974	+10.127%
2025-11-19	11.2700	11.3500	10.9500	11.0200	-1.957%	337,666	+10.526%
2025-11-18	11.1600	11.3950	10.9300	11.2400	+0.357%	243,958	+8.363%
2025-11-17	11.8200	11.9099	11.1800	11.2000	-5.405%	191,444	+8.750%
2025-11-14	11.5800	11.9650	11.5000	11.8400	+1.024%	254,115	+2.872%
2025-11-13	12.1200	12.2950	11.6100	11.7200	-4.092%	302,204	+3.925%
2025-11-12	12.5800	12.7500	12.1700	12.2200	-2.474%	177,868	-0.327%
2025-11-11	12.8900	12.9500	12.4000	12.5300	-3.763%	226,092	-2.793%
2025-11-10	12.6700	13.0500	12.5050	13.0200	+3.911%	240,707	-6.452%
2025-11-07	12.6600	12.8800	12.4400	12.5300	-1.027%	344,554	-2.793%
2025-11-06	15.3500	15.9300	12.6050	12.6600	-18.846%	391,490	-3.791%
2025-11-05	15.1300	15.9650	15.1300	15.6000	+2.161%	322,695	-21.923%
2025-11-04	15.1000	15.4100	14.9700	15.2700	+0.859%	194,602	-20.236%
2025-11-03	15.1200	15.2800	14.8200	15.1400	+0.799%	231,254	-19.551%
2025-10-31	14.9400	15.1400	14.7550	15.0200	+0.267%	392,802	-18.908%
2025-10-30	14.7800	15.1450	14.3000	14.9800	+0.537%	362,747	-18.692%
2025-10-29	14.3100	15.2050	14.2900	14.9000	+2.830%	258,542	-18.255%
2025-10-28	14.2900	14.5150	14.1900	14.4900	+1.187%	169,369	-15.942%
2025-10-27	14.3000	14.4400	14.1600	14.3200	+1.130%	181,748	-14.944%
2025-10-24	14.1400	14.2000	13.8800	14.1600	+2.091%	351,038	-13.983%
2025-10-23	13.2500	13.9500	13.2500	13.8700	+3.199%	197,599	-12.185%
2025-10-22	13.3600	13.5299	13.1824	13.4400	+0.599%	293,635	-9.375%
2025-10-21	13.2100	13.4685	12.8900	13.3600	+1.674%	455,653	-8.832%
2025-10-20	12.8700	13.1500	12.8700	13.1400	+2.817%	351,344	-7.306%
2025-10-17	12.9300	12.9900	12.7350	12.7800	-1.465%	136,092	-4.695%
2025-10-16	13.4800	13.4800	12.9500	12.9700	-3.064%	180,876	-6.091%
2025-10-15	13.0600	13.5228	12.8900	13.3800	+3.801%	171,004	-8.969%
2025-10-14	12.4300	12.9150	12.3000	12.8900	+2.546%	250,212	-5.508%
2025-10-13	12.5500	12.6050	12.2900	12.5700	+2.445%	216,591	-3.103%
2025-10-10	12.6600	12.8385	12.2300	12.2700	-3.081%	132,915	-0.733%
2025-10-09	12.7600	12.7950	12.5450	12.6600	-1.094%	154,950	-3.791%
2025-10-08	12.6700	12.8250	12.3800	12.8000	+1.668%	180,369	-4.844%
2025-10-07	12.8500	12.9800	12.5000	12.5900	-1.717%	199,474	-3.257%
2025-10-06	12.9400	13.0057	12.7400	12.8100	+0.078%	244,693	-4.918%
2025-10-03	12.8700	12.9650	12.7200	12.8000	+0.235%	204,634	-4.844%
2025-10-02	12.9100	13.0300	12.6250	12.7700	-0.931%	247,625	-4.620%
2025-10-01	12.9900	13.1600	12.8200	12.8900	-1.453%	226,883	-5.508%
2025-09-30	12.7400	13.1200	12.7200	13.0800	+2.188%	662,036	-6.881%
2025-09-29	13.0300	13.1350	12.7400	12.8000	-1.005%	676,666	-4.844%
2025-09-26	13.0500	13.0650	12.5700	12.9300	-0.844%	261,941	-5.800%
2025-09-25	13.0800	13.2600	12.8150	13.0400	-0.382%	363,351	-6.595%
2025-09-24	13.1300	13.3100	12.9750	13.0900	+0.307%	207,658	-6.952%
2025-09-23	13.2100	13.4400	12.8600	13.0500	-1.211%	322,788	-6.667%
2025-09-22	12.7200	13.4100	12.6200	13.2100	+3.042%	472,221	-7.797%
2025-09-19	13.0400	13.1750	12.7100	12.8200	-1.385%	595,726	-4.992%
2025-09-18	12.9900	13.4200	12.9300	13.0000	+2.282%	289,775	-6.308%
2025-09-17	12.8200	13.0800	12.6250	12.7100	-0.548%	323,857	-4.170%
2025-09-16	12.9500	13.0400	12.6050	12.7800	-1.617%	308,093	-4.695%
2025-09-15	12.8600	13.0500	12.7400	12.9900	+1.484%	215,322	-6.236%
2025-09-12	12.9300	13.0700	12.6000	12.8000	-1.916%	309,536	-4.844%
2025-09-11	12.2200	13.2500	12.1600	13.0500	+6.357%	335,676	-6.667%
2025-09-10	12.6600	14.1800	12.0000	12.2700	-13.895%	1,039,124	-0.733%
2025-09-09	14.7100	14.7100	14.1600	14.2500	-3.127%	357,106	-14.526%
2025-09-08	14.6400	15.0150	14.5400	14.7100	+0.892%	299,496	-17.199%
2025-09-05	14.7300	14.7300	14.2000	14.5800	-0.410%	164,682	-16.461%
2025-09-04	14.3000	14.7200	14.1700	14.6400	+2.809%	350,786	-16.803%
2025-09-03	14.7300	14.8800	14.2300	14.2400	-4.108%	161,785	-14.466%
2025-09-02	15.0800	15.0800	14.5700	14.8500	-1.851%	134,154	-17.980%
2025-08-29	15.7900	15.7900	15.0850	15.1300	-3.875%	128,950	-19.498%
2025-08-28	15.4600	15.8900	15.3400	15.7400	+2.407%	177,316	-22.618%
2025-08-27	15.2200	15.7700	15.2200	15.3700	+0.919%	204,325	-20.755%
2025-08-26	15.0800	15.3750	15.0550	15.2300	+0.995%	122,738	-20.026%
2025-08-25	15.2700	15.4050	14.9900	15.0800	-1.823%	131,398	-19.231%
2025-08-22	15.0500	15.6200	15.0050	15.3600	+2.949%	189,166	-20.703%
2025-08-21	14.5500	14.9300	14.4400	14.9200	+2.262%	56,453	-18.365%
2025-08-20	14.5400	14.6500	14.2550	14.5900	+0.551%	94,984	-16.518%
2025-08-19	14.8100	14.8400	14.4600	14.5100	-2.092%	73,469	-16.058%
2025-08-18	14.6500	14.8900	14.6450	14.8200	+1.230%	85,338	-17.814%
2025-08-15	14.8500	14.8500	14.4400	14.6400	-0.947%	162,382	-16.803%
2025-08-14	14.9200	15.1200	14.6500	14.7800	-2.571%	99,633	-17.591%
2025-08-13	15.3900	15.4650	15.0800	15.1700	-0.197%	125,338	-19.710%
2025-08-12	14.8300	15.3683	14.8201	15.2000	+3.683%	122,526	-19.868%
2025-08-11	14.9300	14.9321	14.6300	14.6600	-1.677%	66,104	-16.917%
2025-08-08	14.9100	15.1690	14.8200	14.9100	+0.404%	79,135	-18.310%
2025-08-07	14.6000	15.0650	14.5000	14.8500	+3.846%	150,703	-17.980%
2025-08-06	14.5600	14.9700	14.2100	14.3000	-1.920%	93,769	-14.825%
2025-08-05	14.4700	14.7375	14.3300	14.5800	+1.603%	92,667	-16.461%
2025-08-04	14.4000	14.5550	14.2400	14.3500	+0.631%	82,901	-15.122%
2025-08-01	14.9200	14.9680	14.1900	14.2600	-6.675%	147,223	-14.586%
2025-07-31	15.4300	15.8400	15.1200	15.2800	-2.114%	144,005	-20.288%
2025-07-30	15.8400	16.1050	15.5600	15.6100	-1.327%	196,586	-21.973%
2025-07-29	15.7400	16.0300	15.6400	15.8200	+1.410%	189,442	-23.009%
2025-07-28	15.4900	15.6700	15.2100	15.6000	+1.695%	126,662	-21.923%
2025-07-25	15.0600	15.4400	15.0500	15.3400	+2.063%	100,843	-20.600%
2025-07-24	14.9800	15.1000	14.8250	15.0300	-0.398%	134,949	-18.962%
2025-07-23	14.8900	15.1600	14.7500	15.0900	+2.723%	152,078	-19.284%
2025-07-22	14.5000	14.7800	14.1500	14.6900	+1.101%	146,444	-17.086%
2025-07-21	14.6500	14.6500	14.2700	14.5300	-0.137%	99,377	-16.173%
2025-07-18	14.6900	15.0400	14.4100	14.5500	+0.207%	160,819	-16.289%
2025-07-17	13.7500	14.5400	13.4450	14.5200	+5.447%	280,195	-16.116%
2025-07-16	13.5200	13.8500	13.3200	13.7700	+2.838%	182,570	-11.547%
2025-07-15	13.8600	13.8600	13.3900	13.3900	-2.971%	114,116	-9.037%
2025-07-14	13.3000	13.8100	13.3000	13.8000	+3.293%	219,855	-11.739%
2025-07-11	13.3200	13.4000	13.1650	13.3600	-0.075%	104,438	-8.832%
2025-07-10	13.7400	13.7400	13.3100	13.3700	-2.764%	104,404	-8.901%
2025-07-09	13.6800	13.8400	13.5850	13.7500	+1.029%	160,635	-11.418%
2025-07-08	13.4800	13.7100	13.4500	13.6100	-0.147%	139,690	-10.507%
2025-07-07	13.7100	13.9500	13.4500	13.6300	-1.730%	177,789	-10.638%
2025-07-03	13.9900	14.1000	13.7700	13.8700	-0.573%	102,949	-12.185%
2025-07-02	13.6500	14.0550	13.5100	13.9500	+2.348%	185,130	-12.688%
2025-07-01	13.3800	13.8500	13.3100	13.6300	+0.888%	227,719	-10.638%
2025-06-30	14.0200	14.0200	13.4800	13.5100	-2.806%	170,444	-9.845%
2025-06-27	13.6600	14.0700	13.5516	13.9000	+2.206%	574,149	-12.374%
2025-06-26	13.4500	13.7000	13.3800	13.6000	+0.815%	136,488	-10.441%
2025-06-25	13.4400	13.6300	13.3318	13.4900	+0.597%	153,197	-9.711%
2025-06-24	13.1800	13.4800	13.0600	13.4100	+2.366%	113,672	-9.172%
2025-06-23	12.7400	13.1100	12.6650	13.1000	+2.987%	141,215	-7.023%
2025-06-20	12.8900	12.8900	12.5900	12.7200	+0.079%	333,685	-4.245%
2025-06-18	12.6400	12.8400	12.5001	12.7100	+0.316%	134,879	-4.170%
2025-06-17	12.2800	12.8500	12.2800	12.6700	+1.849%	213,616	-3.867%
2025-06-16	12.3500	12.4800	12.2000	12.4400	+2.219%	98,228	-2.090%
2025-06-13	12.1000	12.2550	11.9300	12.1700	-0.976%	134,246	+0.082%
2025-06-12	12.2100	12.4039	12.1518	12.2900	+0.081%	83,174	-0.895%
2025-06-11	12.3100	12.5599	12.1600	12.2800	+0.081%	174,593	-0.814%
2025-06-10	12.6000	12.6900	12.1850	12.2700	-1.840%	224,585	-0.733%
2025-06-09	12.4700	12.6450	12.3800	12.5000	+0.321%	355,682	-2.560%
2025-06-06	12.4000	12.5400	12.3200	12.4600	+1.301%	154,623	-2.247%
2025-06-05	12.1500	12.4000	12.0100	12.3000	+1.151%	174,660	-0.976%
2025-06-04	12.4100	12.4900	12.0600	12.1600	-2.015%	115,114	+0.164%
2025-06-03	12.2600	12.5400	12.2150	12.4100	+1.805%	212,326	-1.853%
2025-06-02	12.2200	12.2900	11.9500	12.1900	-0.245%	101,636	-0.082%
2025-05-30	12.2600	12.3970	12.1000	12.2200	-0.972%	102,221	-0.327%
2025-05-29	12.3200	12.4100	12.0450	12.3400	+1.065%	148,879	-1.297%
2025-05-28	12.5000	12.5700	12.1000	12.2100	-2.709%	123,491	-0.246%
2025-05-27	12.3600	12.5800	12.2900	12.5500	+3.462%	204,757	-2.948%
2025-05-23	11.6800	12.1750	11.6800	12.1300	+0.748%	103,798	+0.412%
2025-05-22	12.1200	12.7200	11.9000	12.0400	-0.742%	130,902	+1.163%
2025-05-21	12.4600	12.7550	12.1300	12.1300	-4.338%	139,722	+0.412%
2025-05-20	12.7400	12.9771	12.6367	12.6800	-0.782%	115,785	-3.943%
2025-05-19	12.4600	12.8300	12.4600	12.7800	+0.078%	130,136	-4.695%
2025-05-16	12.8700	13.0000	12.6900	12.7700	-0.854%	148,566	-4.620%
2025-05-15	12.7800	12.9150	12.5600	12.8800	+0.546%	124,006	-5.435%
2025-05-14	12.9800	13.3900	12.7850	12.8100	-1.234%	186,862	-4.918%
2025-05-13	13.1000	13.1300	12.7850	12.9700	+0.621%	167,554	-6.091%
2025-05-12	13.1500	13.2262	12.3700	12.8900	+3.701%	251,474	-5.508%
2025-05-09	13.5700	13.5700	12.2950	12.4300	-8.938%	297,030	-2.011%
2025-05-08	10.0100	13.8000	10.0100	13.6500	+11.338%	486,554	-10.769%
2025-05-07	12.2000	12.3100	12.0500	12.2600	+1.490%	360,694	-0.653%
2025-05-06	11.4200	12.1800	11.4200	12.0800	+0.083%	182,742	+0.828%
2025-05-05	12.2600	12.5000	12.0650	12.0700	-3.363%	135,469	+0.911%
2025-05-02	11.6700	12.6700	11.6700	12.4900	+2.968%	153,854	-2.482%
2025-05-01	11.6600	12.2500	11.5900	12.1300	+4.569%	167,640	+0.412%
2025-04-30	11.5000	11.7000	11.1550	11.6000	-1.277%	143,185	+5.000%
2025-04-29	11.5800	11.8550	11.3550	11.7500	+0.513%	242,699	+3.660%
2025-04-28	11.8800	12.0600	11.5200	11.6900	-1.765%	168,864	+4.192%
2025-04-25	11.4500	11.9200	11.4000	11.9000	+2.941%	156,462	+2.353%
2025-04-24	11.1100	11.6400	10.0000	11.5600	+4.050%	150,850	+5.363%
2025-04-23	11.0500	11.4000	10.8300	11.1100	+3.735%	218,442	+9.631%
2025-04-22	10.5000	10.7700	10.1000	10.7100	+3.279%	191,667	+13.725%
2025-04-21	10.6900	10.8100	9.9950	10.3700	-4.512%	439,292	+17.454%
2025-04-17	10.6900	11.0900	10.6900	10.8600	+1.401%	186,867	+12.155%
2025-04-16	10.3200	10.7200	10.1000	10.7100	+2.685%	190,957	+13.725%
2025-04-15	10.6600	10.9000	10.4150	10.4300	-2.158%	192,893	+16.779%
2025-04-14	10.4000	10.7900	10.2600	10.6600	+4.612%	408,347	+14.259%
2025-04-11	10.2200	10.3300	9.8587	10.1900	-0.294%	122,045	+19.529%
2025-04-10	10.4800	10.6750	10.0450	10.2200	-6.239%	131,405	+19.178%
2025-04-09	9.9000	11.1200	9.7200	10.9000	+8.674%	244,764	+11.743%
2025-04-08	10.5700	10.6200	9.8100	10.0300	-0.644%	277,345	+21.436%
2025-04-07	9.6100	10.7600	9.3279	10.0950	+0.448%	224,653	+20.654%
2025-04-04	11.0700	11.0700	9.8300	10.0500	-9.906%	340,702	+21.194%
2025-04-03	11.8300	11.9864	11.1500	11.1550	-11.398%	293,385	+9.189%
2025-04-02	12.3000	12.6900	12.3000	12.5900	+1.043%	143,289	-3.257%
2025-04-01	12.3500	12.5650	12.2200	12.4600	+0.241%	164,026	-2.247%
2025-03-31	12.2900	12.5800	12.2300	12.4300	-0.798%	221,393	-2.011%
2025-03-28	12.3400	12.8600	12.2542	12.5300	+1.870%	287,804	-2.793%
2025-03-27	12.6200	12.6500	12.2100	12.3000	-2.458%	159,593	-0.976%
2025-03-26	13.0300	13.1400	12.5800	12.6100	-3.298%	167,205	-3.410%
2025-03-25	13.2000	13.2500	13.0200	13.0400	-1.436%	129,979	-6.595%
2025-03-24	12.7200	13.3100	12.5783	13.2300	+5.925%	202,785	-7.937%
2025-03-21	12.9000	12.9000	12.4100	12.4900	-4.584%	698,580	-2.482%
2025-03-20	13.0600	13.5600	13.0200	13.0900	-2.749%	263,499	-6.952%
2025-03-19	12.8300	13.5800	12.6600	13.4600	+4.666%	177,558	-9.510%
2025-03-18	12.8300	13.2100	12.7850	12.8600	-0.618%	213,691	-5.288%
2025-03-17	12.6800	13.0500	12.5000	12.9400	+2.131%	164,343	-5.873%
2025-03-14	12.4200	12.7700	12.3600	12.6700	+3.682%	177,156	-3.867%
2025-03-13	12.5500	12.7900	12.0100	12.2200	-2.707%	208,513	-0.327%
2025-03-12	12.4600	12.7400	12.2800	12.5600	+2.447%	217,957	-3.025%
2025-03-11	11.8000	12.2900	11.5300	12.2600	+4.340%	360,282	-0.653%
2025-03-10	11.5600	11.8400	11.3500	11.7500	-0.255%	253,266	+3.660%
2025-03-07	11.9800	12.1100	11.6303	11.7800	-1.997%	190,169	+3.396%
2025-03-06	12.1500	12.2700	11.6400	12.0200	-0.249%	230,166	+1.331%
2025-03-05	11.8600	12.0700	11.6500	12.0500	+1.602%	198,760	+1.079%
2025-03-04	11.8900	12.2400	11.6600	11.8600	-1.658%	249,584	+2.698%
2025-03-03	12.5400	12.6800	11.8900	12.0600	-3.365%	254,978	+0.995%
2025-02-28	12.6800	12.6800	12.3501	12.4800	-1.500%	164,469	-2.404%
2025-02-27	13.5300	13.6250	12.3700	12.6700	-7.518%	515,947	-3.867%
2025-02-26	13.4400	13.7300	13.4000	13.7000	+2.315%	158,216	-11.095%
2025-02-25	13.1500	13.4200	12.9450	13.3900	+2.763%	178,040	-9.037%
2025-02-24	13.1000	13.3300	12.8800	13.0300	-0.382%	138,534	-6.523%
2025-02-21	14.2000	14.2000	13.0800	13.0800	-6.771%	124,053	-6.881%
2025-02-20	14.2300	14.3100	13.8000	14.0300	-1.888%	172,712	-13.186%
2025-02-19	14.9800	14.9800	14.2200	14.3000	-5.172%	141,504	-14.825%
2025-02-18	15.2500	15.4650	14.9650	15.0800	-0.789%	244,292	-19.231%
2025-02-14	15.4900	15.6000	15.0200	15.2000	-1.042%	177,955	-19.868%
2025-02-13	15.4500	15.4550	14.9500	15.3600	-0.065%	218,840	-20.703%
2025-02-12	15.2300	15.4500	15.0401	15.3700	-0.711%	243,653	-20.755%
2025-02-11	15.3200	15.7500	15.0300	15.4800	+2.721%	364,555	-21.318%
2025-02-10	14.2800	15.3800	14.2800	15.0700	+6.276%	355,514	-19.177%
2025-02-07	14.1500	14.3928	12.7500	14.1800	+0.283%	234,187	-14.104%
2025-02-06	12.0100	14.2300	11.7500	14.1400	+0.712%	670,785	-13.861%
2025-02-05	14.1400	14.3600	13.8800	14.0400	-0.602%	312,016	-13.248%
2025-02-04	13.5800	14.1650	13.5800	14.1250	+3.860%	148,721	-13.770%
2025-02-03	13.2100	13.6300	13.0000	13.6000	+0.295%	184,978	-10.441%
2025-01-31	14.0200	14.0200	13.5100	13.5600	-3.350%	119,787	-10.177%
2025-01-30	13.9100	14.2599	13.9050	14.0300	+2.036%	98,979	-13.186%
2025-01-29	13.8500	14.1200	13.6000	13.7500	-0.722%	117,533	-11.418%
2025-01-28	14.4300	14.5552	13.5600	13.8500	-3.147%	170,136	-12.058%
2025-01-27	14.9300	14.9300	13.9800	14.3000	-4.983%	348,172	-14.825%
2025-01-24	14.9500	15.2000	14.6920	15.0500	-0.066%	177,304	-19.070%
2025-01-23	14.9000	15.1988	14.7700	15.0600	+0.133%	162,738	-19.124%
2025-01-22	15.3200	15.4499	15.0200	15.0400	-1.442%	268,374	-19.016%
2025-01-21	15.0800	15.4200	14.9900	15.2600	+2.554%	281,750	-20.183%
2025-01-17	14.4000	14.9500	14.3500	14.8800	+3.766%	308,941	-18.145%
2025-01-16	13.4700	14.5000	13.4500	14.3400	+6.776%	280,107	-15.063%
2025-01-15	13.2800	13.5625	13.0450	13.4300	+4.028%	172,143	-9.308%
2025-01-14	12.4500	12.9500	12.3200	12.9100	+4.959%	171,853	-5.655%
2025-01-13	11.8300	12.3500	11.7400	12.3000	+2.244%	130,790	-0.976%
2025-01-10	12.3000	12.5200	11.9000	12.0300	-4.067%	125,521	+1.247%
2025-01-08	12.7200	12.7200	12.2900	12.5400	-2.336%	85,531	-2.871%
2025-01-07	13.0100	13.0100	12.4700	12.8400	-1.155%	119,111	-5.140%
2025-01-06	12.5300	13.2300	12.5300	12.9900	+3.506%	163,364	-6.236%
2025-01-03	12.1200	12.5700	12.0500	12.5500	+4.236%	105,155	-2.948%
2025-01-02	12.0000	12.2500	11.8226	12.0400	+0.585%	108,957	+1.163%
2024-12-31	12.1300	12.1300	11.9700	11.9700	-0.499%	61,614	+1.754%
2024-12-30	11.7600	12.0450	11.6415	12.0300	+0.754%	108,218	+1.247%
2024-12-27	12.2200	12.3900	11.8050	11.9400	-2.371%	75,256	+2.010%
2024-12-26	12.0300	12.2400	11.9100	12.2300	+1.074%	79,365	-0.409%
2024-12-24	12.0900	12.4150	11.9500	12.1000	+0.582%	52,367	+0.661%
2024-12-23	12.1700	12.2000	11.9900	12.0300	-1.069%	72,822	+1.247%
2024-12-20	11.9600	12.4200	11.8350	12.1600	+0.330%	586,320	+0.164%
2024-12-19	12.4500	12.8400	12.0000	12.1200	-1.463%	101,278	+0.495%
2024-12-18	13.1800	13.2950	12.2050	12.3000	-6.035%	158,620	-0.976%
2024-12-17	13.2500	13.2500	12.7150	13.0900	-1.727%	207,742	-6.952%
2024-12-16	13.1000	13.3900	13.0400	13.3200	+2.147%	77,909	-8.559%
2024-12-13	12.8600	13.0600	12.7450	13.0400	+1.085%	54,875	-6.595%
2024-12-12	13.0300	13.0700	12.8100	12.9000	-1.225%	69,118	-5.581%
2024-12-11	12.8700	13.1100	12.5900	13.0600	+2.754%	130,944	-6.738%
2024-12-10	12.6200	12.8700	12.4600	12.7100	+0.713%	148,268	-4.170%
2024-12-09	12.9600	12.9800	12.6000	12.6200	-2.019%	73,829	-3.487%
2024-12-06	13.4000	13.4500	12.7600	12.8800	-3.448%	100,607	-5.435%
2024-12-05	13.0400	13.4200	13.0400	13.3400	+1.214%	139,656	-8.696%
2024-12-04	13.1400	13.2100	12.9800	13.1800	+0.688%	102,936	-7.587%
2024-12-03	13.3600	13.5100	12.9500	13.0900	-2.313%	125,481	-6.952%
2024-12-02	13.2500	13.5400	13.1301	13.4000	+1.056%	130,384	-9.104%
2024-11-29	13.4000	13.4000	13.1000	13.2600	-0.301%	43,425	-8.145%
2024-11-27	13.3000	13.4150	13.2300	13.3000	0.000%	77,674	-8.421%
2024-11-26	13.3600	13.4200	13.1400	13.3000	-1.115%	150,278	-8.421%
2024-11-25	13.4000	13.5500	13.2550	13.4500	+0.976%	125,772	-9.442%
2024-11-22	13.2800	13.4250	13.2250	13.3200	+0.604%	142,105	-8.559%
2024-11-21	13.5000	13.5800	13.2300	13.2400	-0.824%	223,198	-8.006%
2024-11-20	13.0000	13.3600	12.7650	13.3500	+2.692%	105,515	-8.764%
2024-11-19	12.5500	13.0400	12.5500	13.0000	+2.282%	91,742	-6.308%
2024-11-18	12.5000	12.7500	12.3200	12.7100	+1.518%	89,836	-4.170%
2024-11-15	12.9000	12.9000	12.3100	12.5200	-2.340%	82,704	-2.716%
2024-11-14	13.1100	13.1100	12.5600	12.8200	-2.361%	83,026	-4.992%
2024-11-13	12.9000	13.2400	12.7400	13.1300	+2.578%	143,697	-7.235%
2024-11-12	12.8300	12.9000	12.6500	12.8000	-0.234%	95,232	-4.844%
2024-11-11	13.0600	13.2300	12.7150	12.8300	-1.384%	112,441	-5.066%
2024-11-08	12.8300	13.3300	12.1501	13.0100	+2.039%	164,797	-6.380%
2024-11-07	12.9500	12.9500	11.7600	12.7500	-1.239%	469,994	-4.471%
2024-11-06	11.8800	12.9400	11.8800	12.9100	+14.552%	246,173	-5.655%
2024-11-05	11.1700	11.2900	11.1200	11.2700	+1.167%	127,975	+8.075%
2024-11-04	11.2900	11.3450	11.0400	11.1400	-0.890%	109,423	+9.336%
2024-11-01	11.3400	11.4300	11.1900	11.2400	+0.089%	100,732	+8.363%
2024-10-31	11.3500	11.3500	11.0800	11.2300	-1.057%	85,944	+8.459%
2024-10-30	11.2300	11.4400	11.2300	11.3500	+1.249%	68,312	+7.313%
2024-10-29	11.3200	11.3200	11.1200	11.2100	-1.580%	82,408	+8.653%
2024-10-28	11.5100	11.5342	11.3600	11.3900	-0.437%	63,746	+6.936%
2024-10-25	11.4500	11.6000	11.4000	11.4400	+0.793%	64,562	+6.469%
2024-10-24	11.2500	11.3900	11.2450	11.3500	+1.521%	71,359	+7.313%
2024-10-23	11.3900	11.5300	11.0400	11.1800	-2.528%	76,913	+8.945%
2024-10-22	11.5300	11.6500	11.3800	11.4700	-0.434%	86,752	+6.190%
2024-10-21	11.7000	11.7600	11.4950	11.5200	-1.454%	78,697	+5.729%
2024-10-18	11.7600	11.7800	11.4700	11.6900	-0.426%	129,683	+4.192%
2024-10-17	11.7500	11.7600	11.5900	11.7400	+0.428%	102,768	+3.748%
2024-10-16	11.6500	11.7700	11.6100	11.6900	+0.950%	106,867	+4.192%
2024-10-15	11.3400	11.6300	11.3200	11.5800	+1.579%	94,917	+5.181%
2024-10-14	11.5200	11.5400	11.3650	11.4000	-1.213%	75,768	+6.842%
2024-10-11	11.3700	11.6850	11.3700	11.5400	+1.495%	102,864	+5.546%
2024-10-10	11.3200	11.6200	11.3000	11.3700	-0.176%	139,953	+7.124%
2024-10-09	11.1500	11.7400	11.1500	11.3900	+2.244%	145,355	+6.936%
2024-10-08	11.2500	11.3600	11.0200	11.1400	-1.764%	125,584	+9.336%
2024-10-07	11.4900	11.5500	11.2801	11.3400	-1.988%	127,336	+7.407%
2024-10-04	11.5700	11.6900	11.5000	11.5700	+1.313%	133,253	+5.272%
2024-10-03	11.7300	11.7900	11.3600	11.4200	-3.302%	150,802	+6.655%
2024-10-02	11.8900	12.1450	11.7600	11.8100	-0.338%	123,577	+3.133%
2024-10-01	11.6300	11.8900	11.4500	11.8500	+2.775%	170,372	+2.785%
2024-09-30	11.5000	11.6850	11.3700	11.5300	-0.173%	251,237	+5.637%
2024-09-27	11.1100	11.6400	11.0300	11.5500	+5.191%	285,427	+5.455%
2024-09-26	11.0000	11.0700	10.7450	10.9800	-0.813%	502,249	+10.929%
2024-09-25	11.5100	11.5200	11.0600	11.0700	-3.823%	263,950	+10.027%
2024-09-24	11.5100	11.6800	11.3800	11.5100	+0.788%	278,983	+5.821%
2024-09-23	11.4200	11.5900	11.2700	11.4200	+1.151%	273,380	+6.655%
2024-09-20	10.7000	11.3750	10.6609	11.2900	+4.537%	823,912	+7.883%
2024-09-19	10.5400	10.8600	10.3700	10.8000	+4.348%	268,353	+12.778%
2024-09-18	10.6400	10.7100	10.3400	10.3500	-2.634%	186,994	+17.681%
2024-09-17	10.9300	10.9400	10.5600	10.6300	-1.665%	241,562	+14.581%
2024-09-16	10.9500	11.1900	10.7800	10.8100	-1.369%	148,852	+12.673%
2024-09-13	10.7500	11.0900	10.4600	10.9600	+2.718%	262,886	+11.131%
2024-09-12	10.6300	11.0000	10.5700	10.6700	+0.566%	210,174	+14.152%
2024-09-11	10.3600	10.7000	10.0500	10.6100	+0.664%	235,193	+14.797%
2024-09-10	10.9900	11.2000	10.3444	10.5400	+15.317%	1,133,276	+15.560%
2024-09-09	9.3600	9.5200	9.1400	9.1400	-2.455%	176,082	+33.260%
2024-09-06	9.4200	9.5700	9.3400	9.3700	-0.531%	102,891	+29.989%
2024-09-05	9.5900	9.6300	9.3900	9.4200	-1.258%	108,273	+29.299%
2024-09-04	9.4000	9.7800	9.2100	9.5400	+1.274%	88,505	+27.673%
2024-09-03	9.8400	9.9400	9.3900	9.4200	-5.422%	141,485	+29.299%
2024-08-30	10.0300	10.0750	9.7700	9.9600	+0.101%	110,140	+22.289%
2024-08-29	9.8200	10.0100	9.8100	9.9500	+1.842%	84,887	+22.412%
2024-08-28	9.7300	9.8700	9.6300	9.7700	+0.308%	108,348	+24.667%
2024-08-27	9.8900	9.9050	9.6690	9.7400	-2.111%	61,132	+25.051%
2024-08-26	10.1200	10.2500	9.9100	9.9500	-0.500%	113,701	+22.412%
2024-08-23	9.5500	10.0300	9.5400	10.0000	+5.708%	61,748	+21.800%
2024-08-22	9.5300	9.6700	9.4300	9.4600	-0.421%	63,422	+28.753%
2024-08-21	9.5900	9.6100	9.4700	9.5000	-0.105%	65,154	+28.211%
2024-08-20	9.8400	9.8400	9.4300	9.5100	-1.655%	113,583	+28.076%
2024-08-19	9.5500	9.6700	9.3400	9.6700	+2.763%	82,766	+25.957%
2024-08-16	9.3600	9.5900	9.3600	9.4100	+0.106%	68,985	+29.437%
2024-08-15	9.4900	9.5200	9.3200	9.4000	+1.402%	94,057	+29.574%
2024-08-14	9.3500	9.5300	9.2400	9.2700	-0.643%	120,585	+31.392%
2024-08-13	9.1200	9.3800	8.9900	9.3300	+2.640%	85,388	+30.547%
2024-08-12	8.9700	9.1200	8.9200	9.0900	+1.564%	95,218	+33.993%
2024-08-09	9.3300	9.3300	8.8200	8.9500	-4.073%	134,084	+36.089%
2024-08-08	8.9900	9.3600	8.8800	9.3300	+5.186%	91,013	+30.547%
2024-08-07	9.0000	9.1700	8.8150	8.8700	-0.337%	118,906	+37.317%
2024-08-06	8.9600	9.2099	8.7900	8.9000	-0.224%	93,944	+36.854%
2024-08-05	9.1100	9.1100	8.6500	8.9200	-4.599%	253,377	+36.547%
2024-08-02	9.6700	9.7500	9.2600	9.3500	-6.780%	138,437	+30.267%
2024-08-01	10.1500	10.2100	9.7500	10.0300	-0.889%	278,320	+21.436%
2024-07-31	10.1100	10.3600	9.9600	10.1200	+0.596%	108,497	+20.356%
2024-07-30	10.1800	10.3100	10.0200	10.0600	-0.396%	132,865	+21.074%
2024-07-29	10.4100	10.4350	10.0200	10.1000	-3.257%	113,289	+20.594%
2024-07-26	10.5500	10.6400	10.4020	10.4400	+0.385%	95,101	+16.667%
2024-07-25	10.3200	10.6700	10.3200	10.4000	+0.193%	132,664	+17.115%
2024-07-24	10.8700	10.9800	10.3600	10.3800	-4.858%	219,787	+17.341%
2024-07-23	10.6100	11.0800	10.5300	10.9100	+1.867%	277,866	+11.641%
2024-07-22	10.3100	10.8500	10.1600	10.7100	+4.386%	204,458	+13.725%
2024-07-19	10.1600	10.3100	9.9700	10.2600	+1.183%	147,330	+18.713%
2024-07-18	9.9200	10.1850	9.9200	10.1400	+0.996%	177,498	+20.118%
2024-07-17	10.1000	10.3150	9.9800	10.0400	-1.569%	156,886	+21.315%
2024-07-16	9.8300	10.2600	9.7400	10.2000	+4.615%	259,897	+19.412%
2024-07-15	9.5500	9.9700	9.4900	9.7500	+2.957%	186,365	+24.923%
2024-07-12	9.3400	9.5100	9.2800	9.4700	+2.378%	227,322	+28.617%
2024-07-11	9.0300	9.3300	8.9200	9.2500	+4.757%	220,712	+31.676%
2024-07-10	8.8000	8.9500	8.6100	8.8300	+0.569%	167,990	+37.939%
2024-07-09	8.8000	8.9600	8.6600	8.7800	-1.015%	219,819	+38.724%
2024-07-08	8.7800	8.9200	8.6200	8.8700	+1.198%	182,257	+37.317%
2024-07-05	9.0400	9.1700	8.6600	8.7650	-4.728%	409,756	+38.962%
2024-07-03	9.4000	9.5350	9.1200	9.2000	-2.128%	203,139	+32.391%
2024-07-02	9.3100	9.4400	9.2000	9.4000	-0.634%	319,780	+29.574%
2024-07-01	9.9500	10.1200	9.4300	9.4600	-4.733%	371,575	+28.753%
2024-06-28	9.9000	10.2300	9.8450	9.9300	+0.506%	4,009,028	+22.659%
2024-06-27	10.0300	10.2600	9.8200	9.8800	-2.081%	390,000	+23.279%
2024-06-26	9.7000	10.0900	9.5500	10.0900	+3.700%	392,924	+20.714%
2024-06-25	10.0500	10.0700	9.7200	9.7300	-3.088%	333,477	+25.180%

document.getElementById("v8dbD1").onerror = function(){this.style.display='none';}; .dark-mode .qGTV9P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qGTV9P{ color: #333333; background-color: white; border: 2px solid #333333; }MTRXMatrix Service Costock NASDAQ

MTRX
Matrix Service Co
stock NASDAQ