5 DAY PERFORMANCE
+12.97%
1 MONTH PERFORMANCE
+2.15%
3 MONTH PERFORMANCE
-12.21%
6 MONTH PERFORMANCE
+2.73%
YEAR-TO-DATE PERFORMANCE
+6.93%
1 YEAR PERFORMANCE
-0.62%
Matrix Service Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $11.90 | $11.68 (-1.85%) | $12.06 | $11.61 | 187.24 K | $327.13 M |
| 12/04/2025 | $11.69 | $12.00 (2.65%) | $12.02 | $11.64 | 211.90 K | $336.10 M |
| 12/03/2025 | $11.41 | $11.75 (2.98%) | $11.78 | $11.25 | 276.05 K | $329.09 M |
| 12/02/2025 | $11.56 | $11.33 (-1.99%) | $11.56 | $11.31 | 246.40 K | $317.33 M |
| 12/01/2025 | $11.52 | $11.45 (-0.61%) | $11.66 | $11.26 | 225.90 K | $320.69 M |
| 11/28/2025 | $11.62 | $11.69 (0.6%) | $11.76 | $11.46 | 118.24 K | $327.41 M |
| 11/26/2025 | $11.42 | $11.62 (1.75%) | $11.79 | $11.28 | 200.34 K | $325.45 M |
| 11/25/2025 | $11.29 | $11.43 (1.24%) | $11.55 | $11.22 | 215.53 K | $320.13 M |
| 11/24/2025 | $11.30 | $11.28 (-0.18%) | $11.47 | $11.06 | 230.01 K | $315.93 M |
| 11/21/2025 | $10.93 | $11.23 (2.74%) | $11.33 | $10.81 | 206.80 K | $314.53 M |
| 11/20/2025 | $11.29 | $11.06 (-2.04%) | $11.58 | $10.92 | 262.00 K | $309.77 M |
| 11/19/2025 | $11.27 | $11.02 (-2.22%) | $11.35 | $10.95 | 337.70 K | $308.65 M |
| 11/18/2025 | $11.16 | $11.24 (0.72%) | $11.40 | $10.93 | 244.00 K | $314.81 M |
| 11/17/2025 | $11.82 | $11.20 (-5.25%) | $11.91 | $11.18 | 191.44 K | $313.69 M |
| 11/14/2025 | $11.58 | $11.84 (2.25%) | $11.97 | $11.50 | 254.12 K | $331.61 M |
| 11/13/2025 | $12.12 | $11.72 (-3.3%) | $12.30 | $11.61 | 302.20 K | $328.25 M |
| 11/12/2025 | $12.58 | $12.22 (-2.86%) | $12.75 | $12.17 | 177.90 K | $342.26 M |
| 11/11/2025 | $12.89 | $12.53 (-2.79%) | $12.95 | $12.40 | 226.10 K | $350.94 M |
| 11/10/2025 | $12.67 | $13.02 (2.76%) | $13.05 | $12.51 | 240.71 K | $364.66 M |
| 11/07/2025 | $12.66 | $12.53 (-1.03%) | $12.88 | $12.44 | 344.60 K | $350.94 M |
| 11/06/2025 | $15.35 | $12.66 (-17.52%) | $15.93 | $12.61 | 391.50 K | $354.58 M |
| 11/05/2025 | $15.13 | $15.60 (3.11%) | $15.97 | $15.13 | 322.70 K | $436.92 M |
| 11/04/2025 | $15.10 | $15.27 (1.13%) | $15.41 | $14.97 | 194.60 K | $427.68 M |
| 11/03/2025 | $15.12 | $15.14 (0.13%) | $15.28 | $14.82 | 231.30 K | $424.04 M |
| 10/31/2025 | $14.94 | $15.02 (0.54%) | $15.14 | $14.76 | 392.80 K | $418.82 M |
| 10/30/2025 | $14.78 | $14.98 (1.35%) | $15.15 | $14.30 | 362.75 K | $417.70 M |
| 10/29/2025 | $14.31 | $14.90 (4.12%) | $15.21 | $14.29 | 258.54 K | $415.47 M |
| 10/28/2025 | $14.29 | $14.49 (1.4%) | $14.52 | $14.19 | 169.40 K | $404.04 M |
| 10/27/2025 | $14.30 | $14.32 (0.14%) | $14.44 | $14.16 | 181.75 K | $399.30 M |
| 10/24/2025 | $14.14 | $14.16 (0.14%) | $14.20 | $13.88 | 351.04 K | $394.84 M |
| 10/23/2025 | $13.25 | $13.87 (4.68%) | $13.95 | $13.25 | 197.60 K | $386.75 M |
| 10/22/2025 | $13.36 | $13.44 (0.6%) | $13.53 | $13.18 | 293.64 K | $374.76 M |
| 10/21/2025 | $13.21 | $13.36 (1.14%) | $13.47 | $12.89 | 455.70 K | $372.53 M |
| 10/20/2025 | $12.87 | $13.14 (2.1%) | $13.15 | $12.87 | 351.34 K | $366.40 M |
| 10/17/2025 | $12.93 | $12.78 (-1.16%) | $12.99 | $12.74 | 136.10 K | $356.36 M |
| 10/16/2025 | $13.48 | $12.97 (-3.78%) | $13.48 | $12.95 | 180.90 K | $361.66 M |
| 10/15/2025 | $13.06 | $13.38 (2.45%) | $13.52 | $12.89 | 171.00 K | $373.09 M |
| 10/14/2025 | $12.43 | $12.89 (3.7%) | $12.92 | $12.30 | 250.21 K | $359.42 M |
| 10/13/2025 | $12.55 | $12.57 (0.16%) | $12.61 | $12.29 | 216.60 K | $350.50 M |
| 10/10/2025 | $12.66 | $12.27 (-3.08%) | $12.84 | $12.23 | 132.92 K | $342.14 M |
| 10/09/2025 | $12.76 | $12.66 (-0.78%) | $12.80 | $12.55 | 155.00 K | $353.01 M |
| 10/08/2025 | $12.67 | $12.80 (1.03%) | $12.83 | $12.38 | 180.40 K | $356.92 M |
| 10/07/2025 | $12.85 | $12.59 (-2.02%) | $12.98 | $12.50 | 199.50 K | $351.06 M |
| 10/06/2025 | $12.94 | $12.81 (-1%) | $13.01 | $12.74 | 244.70 K | $357.19 M |
| 10/03/2025 | $12.87 | $12.80 (-0.54%) | $12.97 | $12.72 | 204.63 K | $356.92 M |
| 10/02/2025 | $12.91 | $12.77 (-1.08%) | $13.03 | $12.63 | 247.63 K | $356.08 M |
| 10/01/2025 | $12.99 | $12.89 (-0.77%) | $13.16 | $12.82 | 226.90 K | $359.42 M |
| 09/30/2025 | $12.74 | $13.08 (2.67%) | $13.12 | $12.72 | 662.04 K | $364.72 M |
| 09/29/2025 | $13.03 | $12.80 (-1.77%) | $13.14 | $12.74 | 676.70 K | $356.92 M |
| 09/26/2025 | $13.05 | $12.93 (-0.92%) | $13.07 | $12.57 | 261.94 K | $360.54 M |
| 09/25/2025 | $13.08 | $13.04 (-0.31%) | $13.26 | $12.82 | 363.40 K | $363.61 M |
| 09/24/2025 | $13.13 | $13.09 (-0.3%) | $13.31 | $12.98 | 207.70 K | $365.00 M |
| 09/23/2025 | $13.21 | $13.05 (-1.21%) | $13.44 | $12.86 | 322.80 K | $363.89 M |
| 09/22/2025 | $12.72 | $13.21 (3.85%) | $13.41 | $12.62 | 472.22 K | $368.35 M |
| 09/19/2025 | $13.04 | $12.82 (-1.69%) | $13.18 | $12.71 | 595.73 K | $357.47 M |
| 09/18/2025 | $12.99 | $13.00 (0.08%) | $13.42 | $12.93 | 289.80 K | $362.49 M |
| 09/17/2025 | $12.82 | $12.71 (-0.86%) | $13.08 | $12.63 | 323.90 K | $354.41 M |
| 09/16/2025 | $12.95 | $12.78 (-1.31%) | $13.04 | $12.61 | 308.10 K | $356.36 M |
| 09/15/2025 | $12.86 | $12.99 (1.01%) | $13.05 | $12.74 | 215.32 K | $362.21 M |
| 09/12/2025 | $12.93 | $12.80 (-1.01%) | $13.07 | $12.60 | 309.54 K | $356.92 M |
| 09/11/2025 | $12.22 | $13.05 (6.79%) | $13.25 | $12.16 | 335.70 K | $363.89 M |
| 09/10/2025 | $12.66 | $12.27 (-3.08%) | $14.18 | $12.00 | 1.04 M | $342.14 M |
| 09/09/2025 | $14.71 | $14.25 (-3.13%) | $14.71 | $14.16 | 357.11 K | $397.35 M |
| 09/08/2025 | $14.64 | $14.71 (0.48%) | $15.02 | $14.54 | 299.50 K | $410.17 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.
