5 DAY PERFORMANCE
-9.28%
1 MONTH PERFORMANCE
-9.28%
3 MONTH PERFORMANCE
-3.58%
6 MONTH PERFORMANCE
-5.72%
YEAR-TO-DATE PERFORMANCE
-5.56%
1 YEAR PERFORMANCE
-14.80%
Matrix Service Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $12.16 | $11.86 (-2.51%) | $12.16 | $11.82 | 100.22 K | $340.54 M |
| 05/12/2026 | $12.31 | $12.17 (-1.14%) | $12.31 | $11.85 | 324.00 K | $343.95 M |
| 05/11/2026 | $12.24 | $12.31 (0.57%) | $12.33 | $11.95 | 234.60 K | $347.91 M |
| 05/08/2026 | $12.20 | $12.18 (-0.16%) | $12.60 | $12.11 | 434.40 K | $344.23 M |
| 05/07/2026 | $12.39 | $12.16 (-1.86%) | $12.68 | $11.57 | 509.14 K | $343.67 M |
| 05/06/2026 | $13.96 | $13.80 (-1.15%) | $14.07 | $13.65 | 424.20 K | $390.02 M |
| 05/05/2026 | $13.49 | $13.93 (3.26%) | $14.03 | $13.44 | 360.71 K | $393.69 M |
| 05/04/2026 | $13.55 | $13.41 (-1.03%) | $13.85 | $13.32 | 259.73 K | $378.99 M |
| 05/01/2026 | $12.42 | $13.52 (8.86%) | $13.71 | $12.40 | 530.34 K | $381.32 M |
| 04/30/2026 | $12.84 | $13.52 (5.3%) | $13.62 | $12.84 | 315.90 K | $381.32 M |
| 04/29/2026 | $12.91 | $12.90 (-0.08%) | $13.05 | $12.64 | 205.32 K | $363.83 M |
| 04/28/2026 | $12.76 | $12.94 (1.41%) | $12.98 | $12.61 | 157.40 K | $364.96 M |
| 04/27/2026 | $12.75 | $12.80 (0.39%) | $12.98 | $12.68 | 143.85 K | $361.01 M |
| 04/24/2026 | $12.55 | $12.74 (1.51%) | $12.94 | $12.55 | 193.52 K | $359.32 M |
| 04/23/2026 | $12.02 | $12.56 (4.49%) | $12.68 | $12.02 | 179.30 K | $354.24 M |
| 04/22/2026 | $12.10 | $12.02 (-0.66%) | $12.18 | $11.95 | 127.12 K | $339.01 M |
| 04/21/2026 | $12.24 | $12.01 (-1.88%) | $12.43 | $11.97 | 195.81 K | $338.73 M |
| 04/20/2026 | $12.15 | $12.24 (0.74%) | $12.30 | $11.95 | 139.80 K | $345.22 M |
| 04/17/2026 | $12.16 | $12.19 (0.25%) | $12.31 | $12.04 | 208.84 K | $343.81 M |
| 04/16/2026 | $12.11 | $11.98 (-1.07%) | $12.20 | $11.96 | 124.40 K | $337.88 M |
| 04/15/2026 | $12.01 | $12.13 (1%) | $12.25 | $11.97 | 122.80 K | $342.11 M |
| 04/14/2026 | $12.28 | $12.15 (-1.06%) | $12.32 | $12.01 | 144.35 K | $342.68 M |
| 04/13/2026 | $12.21 | $12.18 (-0.25%) | $12.26 | $12.05 | 87.70 K | $343.52 M |
| 04/10/2026 | $12.29 | $12.21 (-0.65%) | $12.37 | $12.18 | 98.70 K | $344.37 M |
| 04/09/2026 | $11.98 | $12.26 (2.34%) | $12.36 | $11.95 | 174.76 K | $345.78 M |
| 04/08/2026 | $12.08 | $12.09 (0.08%) | $12.25 | $12.02 | 115.90 K | $340.99 M |
| 04/07/2026 | $11.60 | $11.74 (1.21%) | $11.76 | $11.50 | 136.00 K | $331.11 M |
| 04/06/2026 | $11.67 | $11.66 (-0.09%) | $11.79 | $11.34 | 153.90 K | $328.86 M |
| 04/02/2026 | $11.61 | $11.68 (0.6%) | $11.84 | $11.48 | 162.02 K | $329.42 M |
| 04/01/2026 | $11.53 | $11.76 (1.99%) | $11.85 | $11.52 | 235.61 K | $331.68 M |
| 03/31/2026 | $11.29 | $11.48 (1.68%) | $11.63 | $11.11 | 188.64 K | $323.78 M |
| 03/30/2026 | $11.53 | $11.10 (-3.73%) | $11.53 | $11.01 | 205.72 K | $313.06 M |
| 03/27/2026 | $11.22 | $11.39 (1.52%) | $11.79 | $11.06 | 200.40 K | $321.24 M |
| 03/26/2026 | $11.35 | $11.35 (0%) | $11.65 | $11.20 | 228.80 K | $320.12 M |
| 03/25/2026 | $11.71 | $11.41 (-2.56%) | $11.71 | $11.31 | 373.65 K | $321.81 M |
| 03/24/2026 | $10.65 | $11.54 (8.36%) | $11.70 | $10.65 | 437.30 K | $325.47 M |
| 03/23/2026 | $10.48 | $10.92 (4.2%) | $10.96 | $10.37 | 468.54 K | $307.99 M |
| 03/20/2026 | $10.20 | $10.12 (-0.78%) | $10.42 | $9.88 | 2.80 M | $285.42 M |
| 03/19/2026 | $10.07 | $10.16 (0.89%) | $10.33 | $9.96 | 314.44 K | $286.55 M |
| 03/18/2026 | $10.37 | $10.21 (-1.54%) | $10.71 | $10.16 | 272.23 K | $287.96 M |
| 03/17/2026 | $10.43 | $10.43 (0%) | $10.65 | $10.33 | 278.60 K | $294.17 M |
| 03/16/2026 | $10.45 | $10.35 (-0.96%) | $10.53 | $10.26 | 402.20 K | $291.91 M |
| 03/13/2026 | $10.42 | $10.27 (-1.44%) | $10.57 | $10.15 | 334.00 K | $289.66 M |
| 03/12/2026 | $10.51 | $10.32 (-1.81%) | $10.82 | $10.24 | 332.40 K | $291.07 M |
| 03/11/2026 | $10.79 | $10.61 (-1.67%) | $11.35 | $10.48 | 271.35 K | $299.24 M |
| 03/10/2026 | $10.93 | $10.83 (-0.91%) | $11.11 | $10.68 | 331.20 K | $305.45 M |
| 03/09/2026 | $10.75 | $11.05 (2.79%) | $11.16 | $10.46 | 219.90 K | $311.65 M |
| 03/06/2026 | $10.97 | $10.96 (-0.09%) | $11.20 | $10.79 | 180.84 K | $309.12 M |
| 03/05/2026 | $11.13 | $11.24 (0.99%) | $11.28 | $10.99 | 195.32 K | $317.01 M |
| 03/04/2026 | $11.43 | $11.30 (-1.14%) | $11.74 | $11.23 | 221.81 K | $318.71 M |
| 03/03/2026 | $10.83 | $11.27 (4.06%) | $11.47 | $10.73 | 225.10 K | $317.86 M |
| 03/02/2026 | $10.89 | $11.12 (2.11%) | $11.28 | $10.78 | 164.33 K | $313.63 M |
| 02/27/2026 | $11.04 | $10.99 (-0.45%) | $11.08 | $10.74 | 201.64 K | $309.96 M |
| 02/26/2026 | $11.40 | $11.24 (-1.4%) | $11.72 | $11.04 | 147.51 K | $317.01 M |
| 02/25/2026 | $11.19 | $11.34 (1.34%) | $11.45 | $10.87 | 217.74 K | $319.83 M |
| 02/24/2026 | $10.80 | $11.05 (2.31%) | $11.11 | $10.60 | 209.50 K | $311.65 M |
| 02/23/2026 | $11.03 | $10.76 (-2.45%) | $11.03 | $10.69 | 214.61 K | $303.48 M |
| 02/20/2026 | $11.07 | $11.09 (0.18%) | $11.17 | $10.86 | 198.94 K | $312.78 M |
| 02/19/2026 | $11.05 | $11.11 (0.54%) | $11.26 | $11.05 | 201.80 K | $313.35 M |
| 02/18/2026 | $11.35 | $11.08 (-2.38%) | $11.52 | $11.00 | 206.20 K | $312.50 M |
| 02/17/2026 | $11.47 | $11.31 (-1.39%) | $11.77 | $11.13 | 253.30 K | $318.99 M |
| 02/13/2026 | $11.43 | $11.46 (0.26%) | $11.62 | $11.33 | 312.14 K | $323.22 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.
