Dark

MTRX
Matrix Service Co
stock NASDAQ

At Close

Sep 24, 2026 3:59:50 PM EDT

9.81USD+0.307%(+0.03)632,743

8.34Bid 11.18Ask 2.84Spread

Pre-market

Sep 24, 2026 8:38:30 AM EDT

9.71USD-0.716%(-0.07)500

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	9.7400	9.8200	9.6400	9.8100	+0.307%	632,743	0.000%
2026-09-23	9.9200	9.9240	9.7200	9.7800	-2.004%	305,913	+0.307%
2026-09-22	10.1100	10.1100	9.9300	9.9800	-0.499%	484,317	-1.703%
2026-09-21	9.9600	10.1300	9.7200	10.0300	+1.621%	571,483	-2.193%
2026-09-18	9.9200	9.9300	9.7200	9.8700	-0.804%	536,298	-0.608%
2026-09-17	10.1000	10.1200	9.8200	9.9500	+0.505%	547,884	-1.407%
2026-09-16	9.9200	10.0000	9.7050	9.9000	-0.202%	615,183	-0.909%
2026-09-15	10.0000	10.0600	9.8250	9.9200	-0.800%	419,142	-1.109%
2026-09-14	10.4600	10.6400	9.9100	10.0000	-5.749%	540,909	-1.900%
2026-09-11	10.5100	10.8400	10.4700	10.6100	+2.413%	347,254	-7.540%
2026-09-10	10.5900	10.6000	10.2800	10.3600	-2.996%	325,032	-5.309%
2026-09-09	10.8000	10.9150	10.6200	10.6800	-1.203%	326,220	-8.146%
2026-09-08	10.6000	10.9000	10.6000	10.8100	+1.789%	501,060	-9.251%
2026-09-04	10.6200	10.7550	10.1700	10.6200	+0.664%	419,503	-7.627%
2026-09-03	10.3600	10.7900	9.7000	10.5500	-2.855%	841,420	-7.014%
2026-09-02	10.7700	10.9400	10.6701	10.8600	+1.495%	453,776	-9.669%
2026-09-01	10.6700	10.7600	10.6100	10.7000	-1.018%	399,676	-8.318%
2026-08-31	10.8400	10.9700	10.7800	10.8100	-0.185%	395,254	-9.251%
2026-08-28	10.9100	11.0900	10.6670	10.8300	-0.733%	315,593	-9.418%
2026-08-27	10.9000	11.0100	10.6200	10.9100	+1.583%	403,800	-10.082%
2026-08-26	10.7700	10.9000	10.6300	10.7400	-0.279%	289,656	-8.659%
2026-08-25	11.0200	11.0200	10.7000	10.7700	+0.654%	228,234	-8.914%
2026-08-24	11.0600	11.0600	10.6700	10.7000	-3.342%	273,663	-8.318%
2026-08-21	11.3300	11.3300	11.0100	11.0700	-0.984%	148,590	-11.382%
2026-08-20	11.3500	11.4250	11.1200	11.1800	-2.187%	178,850	-12.254%
2026-08-19	11.8200	11.8200	11.3500	11.4300	-1.888%	251,748	-14.173%
2026-08-18	11.8800	11.8800	11.5600	11.6500	-2.755%	167,715	-15.794%
2026-08-17	11.8600	12.0000	11.8400	11.9800	+0.588%	125,570	-18.114%
2026-08-14	11.6700	11.9400	11.6450	11.9100	+2.144%	124,630	-17.632%
2026-08-13	11.7800	11.8200	11.6100	11.6600	-0.681%	153,522	-15.866%
2026-08-12	11.9100	11.9300	11.7400	11.7400	0.000%	144,965	-16.440%
2026-08-11	11.6500	11.9050	11.6500	11.7400	+1.207%	148,508	-16.440%
2026-08-10	11.9100	12.0000	11.5400	11.6000	-2.603%	124,420	-15.431%
2026-08-07	11.7900	12.0500	11.7150	11.9100	+1.535%	107,818	-17.632%
2026-08-06	11.6700	11.9325	11.5500	11.7300	+1.558%	185,376	-16.368%
2026-08-05	12.2400	12.2400	11.5450	11.5500	-5.172%	219,282	-15.065%
2026-08-04	12.1000	12.2550	11.9600	12.1800	+1.839%	231,025	-19.458%
2026-08-03	11.8800	12.1200	11.6900	11.9600	+3.103%	352,652	-17.977%
2026-07-31	11.5500	11.7562	11.4100	11.6000	+1.933%	214,484	-15.431%
2026-07-30	11.1000	11.4000	11.1000	11.3800	+2.523%	175,505	-13.796%
2026-07-29	11.5600	11.9200	11.0175	11.1000	-3.729%	255,263	-11.622%
2026-07-28	12.4500	12.4500	11.4700	11.5300	-6.412%	213,876	-14.918%
2026-07-27	12.5300	12.6453	12.0700	12.3200	-0.162%	135,789	-20.373%
2026-07-24	12.7100	12.8400	12.2000	12.3400	-3.819%	208,824	-20.502%
2026-07-23	12.4700	12.8900	12.4100	12.8300	+2.394%	190,981	-23.539%
2026-07-22	12.5100	12.6400	12.4700	12.5300	+0.160%	99,868	-21.708%
2026-07-21	12.1900	12.6500	12.1100	12.5100	+3.303%	201,664	-21.583%
2026-07-20	12.1800	12.2900	12.0200	12.1100	-0.329%	152,757	-18.993%
2026-07-17	12.1200	12.3000	12.0000	12.1500	-1.139%	171,030	-19.259%
2026-07-16	12.3400	12.4900	12.1000	12.2900	-1.443%	117,022	-20.179%
2026-07-15	12.5200	12.6050	12.2450	12.4700	+0.080%	152,333	-21.331%
2026-07-14	12.2600	12.6100	12.2600	12.4600	+1.383%	273,413	-21.268%
2026-07-13	12.3500	12.5500	12.1350	12.2900	-1.601%	143,556	-20.179%
2026-07-10	12.7600	12.9000	12.3800	12.4900	-2.039%	272,570	-21.457%
2026-07-09	12.6500	12.9400	12.3700	12.7500	+1.432%	195,527	-23.059%
2026-07-08	12.4000	12.6400	12.2500	12.5700	+0.964%	282,928	-21.957%
2026-07-07	13.0200	13.0200	12.3200	12.4500	-4.231%	172,131	-21.205%
2026-07-06	12.5900	13.1350	12.5900	13.0000	+3.751%	200,682	-24.538%
2026-07-02	13.3800	13.7000	12.5300	12.5300	-6.142%	214,489	-21.708%
2026-07-01	13.6400	13.7900	13.2300	13.3500	-2.555%	197,522	-26.517%
2026-06-30	13.6800	13.7800	13.4800	13.7000	-0.073%	246,652	-28.394%
2026-06-29	13.8500	13.8850	13.5500	13.7100	-1.154%	263,364	-28.446%
2026-06-26	13.7600	13.9900	13.5300	13.8700	+0.362%	763,541	-29.272%
2026-06-25	13.5700	13.8300	13.3200	13.8200	+3.288%	182,749	-29.016%
2026-06-24	13.7500	13.8659	13.2900	13.3800	-2.832%	244,201	-26.682%
2026-06-23	13.7900	14.0400	13.5600	13.7700	-1.290%	466,123	-28.758%
2026-06-22	14.0300	14.0999	13.8250	13.9500	-0.215%	250,210	-29.677%
2026-06-18	13.9000	14.1150	13.6300	13.9800	+2.870%	369,132	-29.828%
2026-06-17	13.6700	13.8400	13.5100	13.5900	-0.585%	180,313	-27.815%
2026-06-16	13.9400	14.1200	13.6200	13.6700	-1.655%	167,031	-28.237%
2026-06-15	13.8700	14.2000	13.7450	13.9000	+1.386%	343,972	-29.424%
2026-06-12	13.5000	14.0100	13.3600	13.7100	+1.782%	201,625	-28.446%
2026-06-11	13.1300	13.4850	12.9600	13.4700	+4.500%	153,659	-27.171%
2026-06-10	13.3700	13.6250	12.8600	12.8900	-3.010%	184,867	-23.894%
2026-06-09	13.7700	13.9500	13.0800	13.2900	-2.780%	193,867	-26.185%
2026-06-08	13.5620	13.9050	13.4200	13.6700	+0.811%	163,758	-28.237%
2026-06-05	14.1700	14.2250	13.5500	13.5600	-4.909%	224,124	-27.655%
2026-06-04	14.0300	14.2750	13.7500	14.2600	+3.259%	324,331	-31.206%
2026-06-03	13.6800	13.9700	13.5025	13.8100	+0.803%	362,927	-28.965%
2026-06-02	13.2000	13.8800	13.2000	13.7000	+2.315%	272,555	-28.394%
2026-06-01	13.1300	13.4000	12.8099	13.3900	+1.980%	305,518	-26.736%
2026-05-29	13.1700	13.2300	13.0150	13.1300	-0.756%	180,422	-25.286%
2026-05-28	12.9400	13.2950	12.7700	13.2300	+2.717%	234,410	-25.850%
2026-05-27	12.9500	13.2800	12.7000	12.8800	-1.679%	283,312	-23.835%
2026-05-26	12.7300	13.1000	12.7300	13.1000	+2.907%	372,629	-25.115%
2026-05-22	12.6500	12.9900	12.4250	12.7300	+1.596%	262,924	-22.938%
2026-05-21	12.5200	12.7700	12.4200	12.5300	-0.870%	238,467	-21.708%
2026-05-20	12.2100	12.6800	12.1100	12.6400	+3.947%	298,343	-22.389%
2026-05-19	12.1200	12.2300	11.9000	12.1600	-0.491%	204,755	-19.326%
2026-05-18	11.9700	12.2999	11.8100	12.2200	+3.122%	245,004	-19.722%
2026-05-15	12.2100	12.3000	11.8500	11.8500	-3.265%	196,389	-17.215%
2026-05-14	11.9000	12.3600	11.7950	12.2500	+3.814%	290,990	-19.918%
2026-05-13	12.1600	12.1981	11.7101	11.8000	-3.040%	254,086	-16.864%
2026-05-12	12.3100	12.3100	11.8500	12.1700	-1.137%	323,987	-19.392%
2026-05-11	12.2400	12.3300	11.9500	12.3100	+1.067%	234,558	-20.309%
2026-05-08	12.2000	12.6000	12.1100	12.1800	+0.164%	434,359	-19.458%
2026-05-07	12.3900	12.6750	11.5700	12.1600	-11.884%	509,137	-19.326%
2026-05-06	13.9600	14.0700	13.6450	13.8000	-0.933%	424,203	-28.913%
2026-05-05	13.4900	14.0300	13.4400	13.9300	+3.878%	360,708	-29.576%
2026-05-04	13.5500	13.8500	13.3200	13.4100	-0.814%	259,731	-26.846%
2026-05-01	12.4200	13.7100	12.4000	13.5200	0.000%	530,338	-27.441%
2026-04-30	12.8400	13.6200	12.8400	13.5200	+4.806%	315,904	-27.441%
2026-04-29	12.9100	13.0450	12.6350	12.9000	-0.309%	205,324	-23.953%
2026-04-28	12.7600	12.9750	12.6100	12.9400	+1.094%	157,376	-24.189%
2026-04-27	12.7450	12.9800	12.6750	12.8000	+0.471%	143,845	-23.359%
2026-04-24	12.5500	12.9400	12.5500	12.7400	+1.433%	193,521	-22.998%
2026-04-23	12.0200	12.6800	12.0200	12.5600	+4.493%	179,290	-21.895%
2026-04-22	12.1000	12.1800	11.9500	12.0200	+0.083%	127,122	-18.386%
2026-04-21	12.2400	12.4300	11.9700	12.0100	-1.879%	195,679	-18.318%
2026-04-20	12.1500	12.3000	11.9500	12.2400	+0.410%	135,811	-19.853%
2026-04-17	12.1600	12.3100	12.0400	12.1900	+1.753%	208,836	-19.524%
2026-04-16	12.1100	12.2000	11.9600	11.9800	-1.237%	124,397	-18.114%
2026-04-15	12.0100	12.2499	11.9700	12.1300	-0.165%	122,776	-19.126%
2026-04-14	12.2800	12.3197	12.0100	12.1500	-0.246%	144,345	-19.259%
2026-04-13	12.2100	12.2600	12.0500	12.1800	-0.246%	87,576	-19.458%
2026-04-10	12.2900	12.3700	12.1800	12.2100	-0.408%	98,666	-19.656%
2026-04-09	11.9800	12.3550	11.9500	12.2600	+1.406%	174,521	-19.984%
2026-04-08	12.0800	12.2500	12.0150	12.0900	+2.981%	115,862	-18.859%
2026-04-07	11.6000	11.7600	11.5000	11.7400	+0.686%	135,985	-16.440%
2026-04-06	11.6700	11.7850	11.3400	11.6600	-0.171%	153,873	-15.866%
2026-04-02	11.6100	11.8400	11.4800	11.6800	-0.680%	162,023	-16.010%
2026-04-01	11.5300	11.8500	11.5200	11.7600	+2.439%	235,610	-16.582%
2026-03-31	11.2900	11.6321	11.1100	11.4800	+3.423%	188,643	-14.547%
2026-03-30	11.5300	11.5300	11.0100	11.1000	-2.546%	205,716	-11.622%
2026-03-27	11.2200	11.7906	11.0550	11.3900	+0.352%	200,396	-13.872%
2026-03-26	11.3500	11.6500	11.2000	11.3500	-0.526%	228,790	-13.568%
2026-03-25	11.7100	11.7100	11.3100	11.4100	-1.127%	373,646	-14.023%
2026-03-24	10.6500	11.7000	10.6500	11.5400	+5.678%	437,254	-14.991%
2026-03-23	10.4800	10.9590	10.3691	10.9200	+7.905%	468,535	-10.165%
2026-03-20	10.2000	10.4200	9.8800	10.1200	-0.394%	2,801,863	-3.063%
2026-03-19	10.0700	10.3300	9.9550	10.1600	-0.490%	314,441	-3.445%
2026-03-18	10.3700	10.7100	10.1600	10.2100	-2.109%	272,228	-3.918%
2026-03-17	10.4300	10.6500	10.3300	10.4300	+0.773%	278,590	-5.944%
2026-03-16	10.4500	10.5250	10.2600	10.3500	+0.779%	402,182	-5.217%
2026-03-13	10.4200	10.5650	10.1450	10.2700	-0.484%	333,959	-4.479%
2026-03-12	10.5100	10.8150	10.2400	10.3200	-2.733%	332,369	-4.942%
2026-03-11	10.7900	11.3500	10.4800	10.6100	-2.031%	271,347	-7.540%
2026-03-10	10.9300	11.1100	10.6800	10.8300	-1.991%	331,168	-9.418%
2026-03-09	10.7500	11.1600	10.4600	11.0500	+0.821%	219,895	-11.222%
2026-03-06	10.9700	11.2000	10.7900	10.9600	-2.491%	180,840	-10.493%
2026-03-05	11.1300	11.2798	10.9900	11.2400	-0.531%	195,321	-12.722%
2026-03-04	11.4300	11.7350	11.2300	11.3000	+0.266%	221,808	-13.186%
2026-03-03	10.8300	11.4700	10.7300	11.2700	+1.349%	225,080	-12.955%
2026-03-02	10.8900	11.2800	10.7750	11.1200	+1.183%	164,335	-11.781%
2026-02-27	11.0400	11.0800	10.7400	10.9900	-2.224%	201,295	-10.737%
2026-02-26	11.4000	11.4000	11.0350	11.2400	-0.882%	146,568	-12.722%
2026-02-25	11.1900	11.4500	10.8700	11.3400	+2.624%	217,735	-13.492%
2026-02-24	10.8000	11.1100	10.5950	11.0500	+2.695%	209,469	-11.222%
2026-02-23	11.0300	11.0300	10.6900	10.7600	-2.976%	214,605	-8.829%
2026-02-20	11.0700	11.1700	10.8600	11.0900	-0.180%	198,943	-11.542%
2026-02-19	11.0500	11.2600	11.0500	11.1100	+0.271%	201,616	-11.701%
2026-02-18	11.3500	11.5150	11.0000	11.0800	-2.034%	206,169	-11.462%
2026-02-17	11.4700	11.7700	11.1300	11.3100	-1.309%	253,235	-13.263%
2026-02-13	11.4300	11.6200	11.3300	11.4600	+1.058%	312,138	-14.398%
2026-02-12	11.7400	11.8500	11.1600	11.3400	-2.494%	263,961	-13.492%
2026-02-11	11.8700	12.0300	11.4100	11.6300	+1.928%	315,249	-15.649%
2026-02-10	11.2100	11.7150	11.1800	11.4100	+2.149%	389,776	-14.023%
2026-02-09	11.0800	11.5250	11.0400	11.1700	+0.995%	329,199	-12.175%
2026-02-06	11.3000	11.5200	10.7300	11.0600	-1.689%	543,349	-11.302%
2026-02-05	12.7200	12.7200	11.2100	11.2500	-16.667%	728,729	-12.800%
2026-02-04	14.4000	14.5000	13.4400	13.5000	-5.726%	341,165	-27.333%
2026-02-03	14.2800	14.5600	13.9400	14.3200	+0.845%	148,192	-31.494%
2026-02-02	14.2400	14.4900	14.1200	14.2000	-0.838%	274,234	-30.915%
2026-01-30	14.1400	14.6300	14.1250	14.3200	+0.210%	211,705	-31.494%
2026-01-29	13.9800	14.3350	13.8600	14.2900	+3.028%	207,904	-31.351%
2026-01-28	13.9500	14.1200	13.6700	13.8700	-0.288%	183,449	-29.272%
2026-01-27	13.9500	14.1000	13.7900	13.9100	-0.287%	185,598	-29.475%
2026-01-26	14.1400	14.3200	13.7500	13.9500	-0.782%	142,302	-29.677%
2026-01-23	14.2500	14.4400	14.0500	14.0600	-1.678%	172,781	-30.228%
2026-01-22	14.2500	14.6440	13.9550	14.3000	+0.775%	456,270	-31.399%
2026-01-21	13.5600	14.2600	13.4300	14.1900	+4.646%	206,967	-30.867%
2026-01-20	13.3900	13.6499	13.1700	13.5600	-1.094%	119,285	-27.655%
2026-01-16	13.5700	13.9200	13.4900	13.7100	+1.106%	205,552	-28.446%
2026-01-15	13.3900	13.6850	13.3600	13.5600	+1.802%	285,612	-27.655%
2026-01-14	13.0600	13.4900	13.0000	13.3200	+1.913%	312,277	-26.351%
2026-01-13	12.7100	13.0800	12.7100	13.0700	+3.484%	211,450	-24.943%
2026-01-12	12.3100	12.7860	12.0900	12.6300	+1.937%	147,793	-22.328%
2026-01-09	12.1500	12.5200	12.0500	12.3900	+2.312%	214,504	-20.823%
2026-01-08	11.7500	12.1650	11.7200	12.1100	+3.328%	154,816	-18.993%
2026-01-07	12.2900	12.2900	11.6300	11.7200	-4.013%	218,210	-16.297%
2026-01-06	12.6300	12.7750	11.8000	12.2100	-3.325%	303,136	-19.656%
2026-01-05	12.2200	12.9100	12.1200	12.6300	+4.813%	253,802	-22.328%
2026-01-02	11.7700	12.1050	11.6300	12.0500	+2.991%	299,323	-18.589%
2025-12-31	11.8500	11.8500	11.6600	11.7000	-1.182%	167,269	-16.154%
2025-12-30	11.8300	12.0100	11.7800	11.8400	+0.169%	210,861	-17.145%
2025-12-29	11.6900	11.8900	11.6700	11.8200	+0.596%	180,887	-17.005%
2025-12-26	11.9000	11.9054	11.6650	11.7500	-1.261%	153,339	-16.511%
2025-12-24	11.9400	12.0201	11.8350	11.9000	-0.585%	50,960	-17.563%
2025-12-23	11.7400	12.1138	11.7350	11.9700	+1.183%	163,932	-18.045%
2025-12-22	11.8400	12.0850	11.6400	11.8300	+0.853%	156,012	-17.075%
2025-12-19	11.7600	11.9950	11.6400	11.7300	-0.677%	761,407	-16.368%
2025-12-18	12.0300	12.1000	11.7650	11.8100	0.000%	220,450	-16.935%
2025-12-17	12.3100	12.4150	11.6750	11.8100	-4.062%	328,858	-16.935%
2025-12-16	12.2600	12.4450	12.1650	12.3100	-0.565%	159,250	-20.309%
2025-12-15	12.2900	12.4750	12.1600	12.3800	+1.642%	230,016	-20.759%
2025-12-12	12.5000	12.5000	12.0800	12.1800	-2.404%	165,716	-19.458%
2025-12-11	12.3500	12.5800	12.1000	12.4800	+1.135%	209,697	-21.394%
2025-12-10	12.1000	12.5900	12.0800	12.3400	+1.480%	251,835	-20.502%
2025-12-09	11.8200	12.3100	11.8200	12.1600	+2.964%	249,254	-19.326%
2025-12-08	11.7500	11.9500	11.6000	11.8100	+1.113%	331,781	-16.935%
2025-12-05	11.9000	12.0550	11.6100	11.6800	-2.667%	187,237	-16.010%
2025-12-04	11.6900	12.0200	11.6400	12.0000	+2.128%	211,889	-18.250%
2025-12-03	11.4100	11.7800	11.2450	11.7500	+3.707%	276,048	-16.511%
2025-12-02	11.5600	11.5600	11.3100	11.3300	-1.048%	246,390	-13.416%
2025-12-01	11.5200	11.6600	11.2600	11.4500	-2.053%	225,855	-14.323%
2025-11-28	11.6200	11.7550	11.4600	11.6900	+0.602%	118,242	-16.082%
2025-11-26	11.4200	11.7900	11.2800	11.6200	+1.662%	200,335	-15.577%
2025-11-25	11.2900	11.5500	11.2150	11.4300	+1.330%	215,529	-14.173%
2025-11-24	11.3000	11.4650	11.0600	11.2800	+0.490%	230,008	-13.032%
2025-11-21	10.9300	11.3300	10.8100	11.2250	+1.492%	206,755	-12.606%
2025-11-20	11.2900	11.5800	10.9200	11.0600	+0.363%	261,974	-11.302%
2025-11-19	11.2700	11.3500	10.9500	11.0200	-1.957%	337,666	-10.980%
2025-11-18	11.1600	11.3950	10.9300	11.2400	+0.357%	243,958	-12.722%
2025-11-17	11.8200	11.9099	11.1800	11.2000	-5.405%	191,444	-12.411%
2025-11-14	11.5800	11.9650	11.5000	11.8400	+1.024%	254,115	-17.145%
2025-11-13	12.1200	12.2950	11.6100	11.7200	-4.092%	302,204	-16.297%
2025-11-12	12.5800	12.7500	12.1700	12.2200	-2.474%	177,868	-19.722%
2025-11-11	12.8900	12.9500	12.4000	12.5300	-3.763%	226,092	-21.708%
2025-11-10	12.6700	13.0500	12.5050	13.0200	+3.911%	240,707	-24.654%
2025-11-07	12.6600	12.8800	12.4400	12.5300	-1.027%	344,554	-21.708%
2025-11-06	15.3500	15.9300	12.6050	12.6600	-18.846%	391,490	-22.512%
2025-11-05	15.1300	15.9650	15.1300	15.6000	+2.161%	322,695	-37.115%
2025-11-04	15.1000	15.4100	14.9700	15.2700	+0.859%	194,602	-35.756%
2025-11-03	15.1200	15.2800	14.8200	15.1400	+0.799%	231,254	-35.205%
2025-10-31	14.9400	15.1400	14.7550	15.0200	+0.267%	392,802	-34.687%
2025-10-30	14.7800	15.1450	14.3000	14.9800	+0.537%	362,747	-34.513%
2025-10-29	14.3100	15.2050	14.2900	14.9000	+2.830%	258,542	-34.161%
2025-10-28	14.2900	14.5150	14.1900	14.4900	+1.187%	169,369	-32.298%
2025-10-27	14.3000	14.4400	14.1600	14.3200	+1.130%	181,748	-31.494%
2025-10-24	14.1400	14.2000	13.8800	14.1600	+2.091%	351,038	-30.720%
2025-10-23	13.2500	13.9500	13.2500	13.8700	+3.199%	197,599	-29.272%
2025-10-22	13.3600	13.5299	13.1824	13.4400	+0.599%	293,635	-27.009%
2025-10-21	13.2100	13.4685	12.8900	13.3600	+1.674%	455,653	-26.572%
2025-10-20	12.8700	13.1500	12.8700	13.1400	+2.817%	351,344	-25.342%
2025-10-17	12.9300	12.9900	12.7350	12.7800	-1.465%	136,092	-23.239%
2025-10-16	13.4800	13.4800	12.9500	12.9700	-3.064%	180,876	-24.364%
2025-10-15	13.0600	13.5228	12.8900	13.3800	+3.801%	171,004	-26.682%
2025-10-14	12.4300	12.9150	12.3000	12.8900	+2.546%	250,212	-23.894%
2025-10-13	12.5500	12.6050	12.2900	12.5700	+2.445%	216,591	-21.957%
2025-10-10	12.6600	12.8385	12.2300	12.2700	-3.081%	132,915	-20.049%
2025-10-09	12.7600	12.7950	12.5450	12.6600	-1.094%	154,950	-22.512%
2025-10-08	12.6700	12.8250	12.3800	12.8000	+1.668%	180,369	-23.359%
2025-10-07	12.8500	12.9800	12.5000	12.5900	-1.717%	199,474	-22.081%
2025-10-06	12.9400	13.0057	12.7400	12.8100	+0.078%	244,693	-23.419%
2025-10-03	12.8700	12.9650	12.7200	12.8000	+0.235%	204,634	-23.359%
2025-10-02	12.9100	13.0300	12.6250	12.7700	-0.931%	247,625	-23.179%
2025-10-01	12.9900	13.1600	12.8200	12.8900	-1.453%	226,883	-23.894%
2025-09-30	12.7400	13.1200	12.7200	13.0800	+2.188%	662,036	-25.000%
2025-09-29	13.0300	13.1350	12.7400	12.8000	-1.005%	676,666	-23.359%
2025-09-26	13.0500	13.0650	12.5700	12.9300	-0.844%	261,941	-24.130%
2025-09-25	13.0800	13.2600	12.8150	13.0400	-0.382%	363,351	-24.770%
2025-09-24	13.1300	13.3100	12.9750	13.0900	+0.307%	207,658	-25.057%
2025-09-23	13.2100	13.4400	12.8600	13.0500	-1.211%	322,788	-24.828%
2025-09-22	12.7200	13.4100	12.6200	13.2100	+3.042%	472,221	-25.738%
2025-09-19	13.0400	13.1750	12.7100	12.8200	-1.385%	595,726	-23.479%
2025-09-18	12.9900	13.4200	12.9300	13.0000	+2.282%	289,775	-24.538%
2025-09-17	12.8200	13.0800	12.6250	12.7100	-0.548%	323,857	-22.817%
2025-09-16	12.9500	13.0400	12.6050	12.7800	-1.617%	308,093	-23.239%
2025-09-15	12.8600	13.0500	12.7400	12.9900	+1.484%	215,322	-24.480%
2025-09-12	12.9300	13.0700	12.6000	12.8000	-1.916%	309,536	-23.359%
2025-09-11	12.2200	13.2500	12.1600	13.0500	+6.357%	335,676	-24.828%
2025-09-10	12.6600	14.1800	12.0000	12.2700	-13.895%	1,039,124	-20.049%
2025-09-09	14.7100	14.7100	14.1600	14.2500	-3.127%	357,106	-31.158%
2025-09-08	14.6400	15.0150	14.5400	14.7100	+0.892%	299,496	-33.311%
2025-09-05	14.7300	14.7300	14.2000	14.5800	-0.410%	164,682	-32.716%
2025-09-04	14.3000	14.7200	14.1700	14.6400	+2.809%	350,786	-32.992%
2025-09-03	14.7300	14.8800	14.2300	14.2400	-4.108%	161,785	-31.110%
2025-09-02	15.0800	15.0800	14.5700	14.8500	-1.851%	134,154	-33.939%
2025-08-29	15.7900	15.7900	15.0850	15.1300	-3.875%	128,950	-35.162%
2025-08-28	15.4600	15.8900	15.3400	15.7400	+2.407%	177,316	-37.675%
2025-08-27	15.2200	15.7700	15.2200	15.3700	+0.919%	204,325	-36.174%
2025-08-26	15.0800	15.3750	15.0550	15.2300	+0.995%	122,738	-35.588%
2025-08-25	15.2700	15.4050	14.9900	15.0800	-1.823%	131,398	-34.947%
2025-08-22	15.0500	15.6200	15.0050	15.3600	+2.949%	189,166	-36.133%
2025-08-21	14.5500	14.9300	14.4400	14.9200	+2.262%	56,453	-34.249%
2025-08-20	14.5400	14.6500	14.2550	14.5900	+0.551%	94,984	-32.762%
2025-08-19	14.8100	14.8400	14.4600	14.5100	-2.092%	73,469	-32.391%
2025-08-18	14.6500	14.8900	14.6450	14.8200	+1.230%	85,338	-33.806%
2025-08-15	14.8500	14.8500	14.4400	14.6400	-0.947%	162,382	-32.992%
2025-08-14	14.9200	15.1200	14.6500	14.7800	-2.571%	99,633	-33.627%
2025-08-13	15.3900	15.4650	15.0800	15.1700	-0.197%	125,338	-35.333%
2025-08-12	14.8300	15.3683	14.8201	15.2000	+3.683%	122,526	-35.461%
2025-08-11	14.9300	14.9321	14.6300	14.6600	-1.677%	66,104	-33.083%
2025-08-08	14.9100	15.1690	14.8200	14.9100	+0.404%	79,135	-34.205%
2025-08-07	14.6000	15.0650	14.5000	14.8500	+3.846%	150,703	-33.939%
2025-08-06	14.5600	14.9700	14.2100	14.3000	-1.920%	93,769	-31.399%
2025-08-05	14.4700	14.7375	14.3300	14.5800	+1.603%	92,667	-32.716%
2025-08-04	14.4000	14.5550	14.2400	14.3500	+0.631%	82,901	-31.638%
2025-08-01	14.9200	14.9680	14.1900	14.2600	-6.675%	147,223	-31.206%
2025-07-31	15.4300	15.8400	15.1200	15.2800	-2.114%	144,005	-35.798%
2025-07-30	15.8400	16.1050	15.5600	15.6100	-1.327%	196,586	-37.156%
2025-07-29	15.7400	16.0300	15.6400	15.8200	+1.410%	189,442	-37.990%
2025-07-28	15.4900	15.6700	15.2100	15.6000	+1.695%	126,662	-37.115%
2025-07-25	15.0600	15.4400	15.0500	15.3400	+2.063%	100,843	-36.050%
2025-07-24	14.9800	15.1000	14.8250	15.0300	-0.398%	134,949	-34.731%
2025-07-23	14.8900	15.1600	14.7500	15.0900	+2.723%	152,078	-34.990%
2025-07-22	14.5000	14.7800	14.1500	14.6900	+1.101%	146,444	-33.220%
2025-07-21	14.6500	14.6500	14.2700	14.5300	-0.137%	99,377	-32.485%
2025-07-18	14.6900	15.0400	14.4100	14.5500	+0.207%	160,819	-32.577%
2025-07-17	13.7500	14.5400	13.4450	14.5200	+5.447%	280,195	-32.438%
2025-07-16	13.5200	13.8500	13.3200	13.7700	+2.838%	182,570	-28.758%
2025-07-15	13.8600	13.8600	13.3900	13.3900	-2.971%	114,116	-26.736%
2025-07-14	13.3000	13.8100	13.3000	13.8000	+3.293%	219,855	-28.913%
2025-07-11	13.3200	13.4000	13.1650	13.3600	-0.075%	104,438	-26.572%
2025-07-10	13.7400	13.7400	13.3100	13.3700	-2.764%	104,404	-26.627%
2025-07-09	13.6800	13.8400	13.5850	13.7500	+1.029%	160,635	-28.655%
2025-07-08	13.4800	13.7100	13.4500	13.6100	-0.147%	139,690	-27.921%
2025-07-07	13.7100	13.9500	13.4500	13.6300	-1.730%	177,789	-28.026%
2025-07-03	13.9900	14.1000	13.7700	13.8700	-0.573%	102,949	-29.272%
2025-07-02	13.6500	14.0550	13.5100	13.9500	+2.348%	185,130	-29.677%
2025-07-01	13.3800	13.8500	13.3100	13.6300	+0.888%	227,719	-28.026%
2025-06-30	14.0200	14.0200	13.4800	13.5100	-2.806%	170,444	-27.387%
2025-06-27	13.6600	14.0700	13.5516	13.9000	+2.206%	574,149	-29.424%
2025-06-26	13.4500	13.7000	13.3800	13.6000	+0.815%	136,488	-27.868%
2025-06-25	13.4400	13.6300	13.3318	13.4900	+0.597%	153,197	-27.279%
2025-06-24	13.1800	13.4800	13.0600	13.4100	+2.366%	113,672	-26.846%
2025-06-23	12.7400	13.1100	12.6650	13.1000	+2.987%	141,215	-25.115%
2025-06-20	12.8900	12.8900	12.5900	12.7200	+0.079%	333,685	-22.877%
2025-06-18	12.6400	12.8400	12.5001	12.7100	+0.316%	134,879	-22.817%
2025-06-17	12.2800	12.8500	12.2800	12.6700	+1.849%	213,616	-22.573%
2025-06-16	12.3500	12.4800	12.2000	12.4400	+2.219%	98,228	-21.141%
2025-06-13	12.1000	12.2550	11.9300	12.1700	-0.976%	134,246	-19.392%
2025-06-12	12.2100	12.4039	12.1518	12.2900	+0.081%	83,174	-20.179%
2025-06-11	12.3100	12.5599	12.1600	12.2800	+0.081%	174,593	-20.114%
2025-06-10	12.6000	12.6900	12.1850	12.2700	-1.840%	224,585	-20.049%
2025-06-09	12.4700	12.6450	12.3800	12.5000	+0.321%	355,682	-21.520%
2025-06-06	12.4000	12.5400	12.3200	12.4600	+1.301%	154,623	-21.268%
2025-06-05	12.1500	12.4000	12.0100	12.3000	+1.151%	174,660	-20.244%
2025-06-04	12.4100	12.4900	12.0600	12.1600	-2.015%	115,114	-19.326%
2025-06-03	12.2600	12.5400	12.2150	12.4100	+1.805%	212,326	-20.951%
2025-06-02	12.2200	12.2900	11.9500	12.1900	-0.245%	101,636	-19.524%
2025-05-30	12.2600	12.3970	12.1000	12.2200	-0.972%	102,221	-19.722%
2025-05-29	12.3200	12.4100	12.0450	12.3400	+1.065%	148,879	-20.502%
2025-05-28	12.5000	12.5700	12.1000	12.2100	-2.709%	123,491	-19.656%
2025-05-27	12.3600	12.5800	12.2900	12.5500	+3.462%	204,757	-21.833%
2025-05-23	11.6800	12.1750	11.6800	12.1300	+0.748%	103,798	-19.126%
2025-05-22	12.1200	12.7200	11.9000	12.0400	-0.742%	130,902	-18.522%
2025-05-21	12.4600	12.7550	12.1300	12.1300	-4.338%	139,722	-19.126%
2025-05-20	12.7400	12.9771	12.6367	12.6800	-0.782%	115,785	-22.634%
2025-05-19	12.4600	12.8300	12.4600	12.7800	+0.078%	130,136	-23.239%
2025-05-16	12.8700	13.0000	12.6900	12.7700	-0.854%	148,566	-23.179%
2025-05-15	12.7800	12.9150	12.5600	12.8800	+0.546%	124,006	-23.835%
2025-05-14	12.9800	13.3900	12.7850	12.8100	-1.234%	186,862	-23.419%
2025-05-13	13.1000	13.1300	12.7850	12.9700	+0.621%	167,554	-24.364%
2025-05-12	13.1500	13.2262	12.3700	12.8900	+3.701%	251,474	-23.894%
2025-05-09	13.5700	13.5700	12.2950	12.4300	-8.938%	297,030	-21.078%
2025-05-08	10.0100	13.8000	10.0100	13.6500	+11.338%	486,554	-28.132%
2025-05-07	12.2000	12.3100	12.0500	12.2600	+1.490%	360,694	-19.984%
2025-05-06	11.4200	12.1800	11.4200	12.0800	+0.083%	182,742	-18.791%
2025-05-05	12.2600	12.5000	12.0650	12.0700	-3.363%	135,469	-18.724%
2025-05-02	11.6700	12.6700	11.6700	12.4900	+2.968%	153,854	-21.457%
2025-05-01	11.6600	12.2500	11.5900	12.1300	+4.569%	167,640	-19.126%
2025-04-30	11.5000	11.7000	11.1550	11.6000	-1.277%	143,185	-15.431%
2025-04-29	11.5800	11.8550	11.3550	11.7500	+0.513%	242,699	-16.511%
2025-04-28	11.8800	12.0600	11.5200	11.6900	-1.765%	168,864	-16.082%
2025-04-25	11.4500	11.9200	11.4000	11.9000	+2.941%	156,462	-17.563%
2025-04-24	11.1100	11.6400	10.0000	11.5600	+4.050%	150,850	-15.138%
2025-04-23	11.0500	11.4000	10.8300	11.1100	+3.735%	218,442	-11.701%
2025-04-22	10.5000	10.7700	10.1000	10.7100	+3.279%	191,667	-8.403%
2025-04-21	10.6900	10.8100	9.9950	10.3700	-4.512%	439,292	-5.400%
2025-04-17	10.6900	11.0900	10.6900	10.8600	+1.401%	186,867	-9.669%
2025-04-16	10.3200	10.7200	10.1000	10.7100	+2.685%	190,957	-8.403%
2025-04-15	10.6600	10.9000	10.4150	10.4300	-2.158%	192,893	-5.944%
2025-04-14	10.4000	10.7900	10.2600	10.6600	+4.612%	408,347	-7.974%
2025-04-11	10.2200	10.3300	9.8587	10.1900	-0.294%	122,045	-3.729%
2025-04-10	10.4800	10.6750	10.0450	10.2200	-6.239%	131,405	-4.012%
2025-04-09	9.9000	11.1200	9.7200	10.9000	+8.674%	244,764	-10.000%
2025-04-08	10.5700	10.6200	9.8100	10.0300	-0.644%	277,345	-2.193%
2025-04-07	9.6100	10.7600	9.3279	10.0950	+0.448%	224,653	-2.823%
2025-04-04	11.0700	11.0700	9.8300	10.0500	-9.906%	340,702	-2.388%

document.getElementById("CS16t8").onerror = function(){this.style.display='none';}; .dark-mode .v182Ds{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v182Ds{ color: #333333; background-color: white; border: 2px solid #333333; }MTRXMatrix Service Costock NASDAQ

MTRX
Matrix Service Co
stock NASDAQ