5 DAY PERFORMANCE
+7.49%
1 MONTH PERFORMANCE
+3.46%
3 MONTH PERFORMANCE
-13.33%
6 MONTH PERFORMANCE
-9.87%
YEAR-TO-DATE PERFORMANCE
-5.56%
1 YEAR PERFORMANCE
-12.72%
Matrix Service Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $10.66 | $10.58 (-0.75%) | $10.66 | $10.52 | 41.73 K | |
| 10/08/2026 | $10.40 | $10.63 (2.21%) | $10.69 | $10.29 | 501.52 K | $301.81 M |
| 10/07/2026 | $10.64 | $10.48 (-1.5%) | $10.67 | $10.16 | 833.80 K | $297.55 M |
| 10/06/2026 | $10.48 | $10.75 (2.58%) | $10.84 | $10.37 | 619.50 K | $305.21 M |
| 10/05/2026 | $10.29 | $10.42 (1.26%) | $10.50 | $10.14 | 369.60 K | $295.84 M |
| 10/02/2026 | $10.53 | $10.28 (-2.37%) | $10.53 | $10.13 | 647.30 K | $291.87 M |
| 10/01/2026 | $9.55 | $10.46 (9.53%) | $10.47 | $9.55 | 815.34 K | $296.98 M |
| 09/30/2026 | $9.55 | $9.57 (0.21%) | $9.62 | $9.38 | 656.65 K | $271.71 M |
| 09/29/2026 | $9.64 | $9.47 (-1.76%) | $9.67 | $9.39 | 445.40 K | $268.87 M |
| 09/28/2026 | $9.72 | $9.63 (-0.93%) | $9.95 | $9.51 | 534.33 K | $273.41 M |
| 09/25/2026 | $9.89 | $9.74 (-1.52%) | $9.89 | $9.61 | 567.30 K | $276.54 M |
| 09/24/2026 | $9.72 | $9.80 (0.82%) | $9.82 | $9.62 | 632.75 K | $278.24 M |
| 09/23/2026 | $9.92 | $9.78 (-1.41%) | $9.92 | $9.72 | 305.91 K | $277.67 M |
| 09/22/2026 | $10.11 | $9.98 (-1.29%) | $10.11 | $9.93 | 484.32 K | $283.35 M |
| 09/21/2026 | $9.96 | $10.03 (0.7%) | $10.13 | $9.72 | 571.50 K | $284.77 M |
| 09/18/2026 | $9.92 | $9.87 (-0.5%) | $9.93 | $9.72 | 536.30 K | $280.23 M |
| 09/17/2026 | $10.10 | $9.95 (-1.49%) | $10.12 | $9.82 | 547.90 K | $282.50 M |
| 09/16/2026 | $9.92 | $9.90 (-0.2%) | $10.00 | $9.71 | 615.20 K | $281.08 M |
| 09/15/2026 | $10.00 | $9.92 (-0.8%) | $10.06 | $9.82 | 419.14 K | $281.65 M |
| 09/14/2026 | $10.46 | $10.00 (-4.4%) | $10.64 | $9.91 | 540.91 K | $283.92 M |
| 09/11/2026 | $10.51 | $10.61 (0.95%) | $10.84 | $10.47 | 347.30 K | $301.24 M |
| 09/10/2026 | $10.59 | $10.36 (-2.17%) | $10.60 | $10.28 | 325.03 K | $294.14 M |
| 09/09/2026 | $10.80 | $10.68 (-1.11%) | $10.92 | $10.62 | 326.22 K | $303.23 M |
| 09/08/2026 | $10.60 | $10.81 (1.98%) | $10.90 | $10.60 | 501.10 K | $306.92 M |
| 09/04/2026 | $10.62 | $10.62 (0%) | $10.76 | $10.17 | 419.50 K | $301.52 M |
| 09/03/2026 | $10.36 | $10.55 (1.83%) | $10.79 | $9.70 | 841.42 K | $299.54 M |
| 09/02/2026 | $10.77 | $10.86 (0.84%) | $10.94 | $10.67 | 453.78 K | $308.34 M |
| 09/01/2026 | $10.67 | $10.70 (0.28%) | $10.76 | $10.61 | 399.70 K | $303.79 M |
| 08/31/2026 | $10.84 | $10.81 (-0.28%) | $10.97 | $10.78 | 395.30 K | $306.92 M |
| 08/28/2026 | $10.91 | $10.83 (-0.73%) | $11.09 | $10.67 | 315.60 K | $306.08 M |
| 08/27/2026 | $10.90 | $10.91 (0.09%) | $11.01 | $10.62 | 403.80 K | $308.34 M |
| 08/26/2026 | $10.77 | $10.74 (-0.28%) | $10.90 | $10.63 | 289.70 K | $303.53 M |
| 08/25/2026 | $11.02 | $10.77 (-2.27%) | $11.02 | $10.70 | 228.23 K | $304.38 M |
| 08/24/2026 | $11.06 | $10.70 (-3.25%) | $11.06 | $10.67 | 273.70 K | $302.40 M |
| 08/21/2026 | $11.33 | $11.07 (-2.29%) | $11.33 | $11.01 | 148.59 K | $312.86 M |
| 08/20/2026 | $11.35 | $11.18 (-1.5%) | $11.43 | $11.12 | 178.85 K | $315.97 M |
| 08/19/2026 | $11.82 | $11.43 (-3.3%) | $11.82 | $11.35 | 251.75 K | $323.03 M |
| 08/18/2026 | $11.88 | $11.65 (-1.94%) | $11.88 | $11.56 | 167.72 K | $329.25 M |
| 08/17/2026 | $11.86 | $11.98 (1.01%) | $12.00 | $11.84 | 125.60 K | $338.58 M |
| 08/14/2026 | $11.67 | $11.91 (2.06%) | $11.94 | $11.65 | 124.63 K | $336.60 M |
| 08/13/2026 | $11.78 | $11.66 (-1.02%) | $11.82 | $11.61 | 153.52 K | $329.53 M |
| 08/12/2026 | $11.91 | $11.74 (-1.43%) | $11.93 | $11.74 | 145.00 K | $331.80 M |
| 08/11/2026 | $11.65 | $11.74 (0.77%) | $11.91 | $11.65 | 148.51 K | $331.80 M |
| 08/10/2026 | $11.91 | $11.60 (-2.6%) | $12.00 | $11.54 | 124.42 K | $327.84 M |
| 08/07/2026 | $11.79 | $11.91 (1.02%) | $12.05 | $11.72 | 107.82 K | $336.60 M |
| 08/06/2026 | $11.67 | $11.73 (0.51%) | $11.93 | $11.55 | 185.40 K | $331.51 M |
| 08/05/2026 | $12.24 | $11.55 (-5.64%) | $12.24 | $11.55 | 219.30 K | $326.43 M |
| 08/04/2026 | $12.10 | $12.18 (0.66%) | $12.26 | $11.96 | 231.03 K | $344.23 M |
| 08/03/2026 | $11.88 | $11.96 (0.67%) | $12.12 | $11.69 | 352.70 K | $338.01 M |
| 07/31/2026 | $11.55 | $11.60 (0.43%) | $11.76 | $11.41 | 214.50 K | $327.84 M |
| 07/30/2026 | $11.10 | $11.38 (2.52%) | $11.40 | $11.10 | 175.50 K | $321.62 M |
| 07/29/2026 | $11.56 | $11.10 (-3.98%) | $11.92 | $11.02 | 255.30 K | $313.71 M |
| 07/28/2026 | $12.45 | $11.53 (-7.39%) | $12.45 | $11.47 | 213.90 K | $325.86 M |
| 07/27/2026 | $12.53 | $12.32 (-1.68%) | $12.65 | $12.07 | 135.80 K | $348.19 M |
| 07/24/2026 | $12.71 | $12.34 (-2.91%) | $12.84 | $12.20 | 208.82 K | $348.75 M |
| 07/23/2026 | $12.47 | $12.83 (2.89%) | $12.89 | $12.41 | 191.00 K | $362.60 M |
| 07/22/2026 | $12.51 | $12.53 (0.16%) | $12.64 | $12.47 | 99.90 K | $354.12 M |
| 07/21/2026 | $12.19 | $12.51 (2.63%) | $12.65 | $12.11 | 201.70 K | $353.56 M |
| 07/20/2026 | $12.18 | $12.11 (-0.57%) | $12.29 | $12.02 | 152.76 K | $342.25 M |
| 07/17/2026 | $12.12 | $12.15 (0.25%) | $12.30 | $12.00 | 171.03 K | $343.38 M |
| 07/16/2026 | $12.34 | $12.29 (-0.41%) | $12.49 | $12.10 | 117.02 K | $347.34 M |
| 07/15/2026 | $12.52 | $12.47 (-0.4%) | $12.61 | $12.25 | 152.33 K | $352.43 M |
| 07/14/2026 | $12.26 | $12.46 (1.63%) | $12.61 | $12.26 | 274.70 K | $352.14 M |
| 07/13/2026 | $12.35 | $12.29 (-0.49%) | $12.55 | $12.14 | 143.56 K | $347.34 M |
| 07/10/2026 | $12.76 | $12.49 (-2.12%) | $12.90 | $12.38 | 272.60 K | $352.99 M |
| 07/09/2026 | $12.65 | $12.75 (0.79%) | $12.94 | $12.37 | 195.53 K | $360.34 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
