5 DAY PERFORMANCE
-19.75%
1 MONTH PERFORMANCE
-16.48%
3 MONTH PERFORMANCE
-2.99%
6 MONTH PERFORMANCE
-5.96%
YEAR-TO-DATE PERFORMANCE
-5.56%
1 YEAR PERFORMANCE
-20.50%
Matrix Service Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $13.76 | $13.87 (0.8%) | $13.99 | $13.53 | 763.54 K | $391.99 M |
| 06/25/2026 | $13.57 | $13.82 (1.84%) | $13.83 | $13.32 | 182.75 K | $390.58 M |
| 06/24/2026 | $13.75 | $13.38 (-2.69%) | $13.87 | $13.29 | 244.20 K | $378.15 M |
| 06/23/2026 | $13.79 | $13.77 (-0.15%) | $14.04 | $13.56 | 466.12 K | $389.17 M |
| 06/22/2026 | $14.03 | $13.95 (-0.57%) | $14.10 | $13.83 | 250.21 K | $394.25 M |
| 06/18/2026 | $13.90 | $13.98 (0.58%) | $14.12 | $13.63 | 369.13 K | $395.10 M |
| 06/17/2026 | $13.67 | $13.59 (-0.59%) | $13.84 | $13.51 | 180.31 K | $384.08 M |
| 06/16/2026 | $13.94 | $13.67 (-1.94%) | $14.12 | $13.62 | 167.03 K | $386.34 M |
| 06/15/2026 | $13.87 | $13.90 (0.22%) | $14.20 | $13.75 | 343.97 K | $392.84 M |
| 06/12/2026 | $13.50 | $13.71 (1.56%) | $14.01 | $13.36 | 201.62 K | $387.47 M |
| 06/11/2026 | $13.13 | $13.47 (2.59%) | $13.49 | $12.96 | 153.66 K | $380.69 M |
| 06/10/2026 | $13.37 | $12.89 (-3.59%) | $13.63 | $12.86 | 184.90 K | $364.30 M |
| 06/09/2026 | $13.77 | $13.29 (-3.49%) | $13.95 | $13.08 | 193.90 K | $375.60 M |
| 06/08/2026 | $13.56 | $13.67 (0.81%) | $13.91 | $13.42 | 163.76 K | $386.34 M |
| 06/05/2026 | $14.17 | $13.56 (-4.3%) | $14.23 | $13.55 | 224.12 K | $383.23 M |
| 06/04/2026 | $14.03 | $14.26 (1.64%) | $14.28 | $13.75 | 324.33 K | $403.02 M |
| 06/03/2026 | $13.68 | $13.81 (0.95%) | $13.97 | $13.50 | 362.93 K | $390.30 M |
| 06/02/2026 | $13.20 | $13.70 (3.79%) | $13.88 | $13.20 | 272.60 K | $387.19 M |
| 06/01/2026 | $13.13 | $13.39 (1.98%) | $13.40 | $12.81 | 305.52 K | $378.43 M |
| 05/29/2026 | $13.17 | $13.13 (-0.3%) | $13.23 | $13.02 | 180.42 K | $371.08 M |
| 05/28/2026 | $12.94 | $13.23 (2.24%) | $13.30 | $12.77 | 234.41 K | $373.91 M |
| 05/27/2026 | $12.95 | $12.88 (-0.54%) | $13.28 | $12.70 | 283.31 K | $364.01 M |
| 05/26/2026 | $12.73 | $13.10 (2.91%) | $13.10 | $12.73 | 372.63 K | $370.23 M |
| 05/22/2026 | $12.65 | $12.73 (0.63%) | $12.99 | $12.43 | 262.92 K | $359.78 M |
| 05/21/2026 | $12.52 | $12.53 (0.08%) | $12.77 | $12.42 | 238.50 K | $354.12 M |
| 05/20/2026 | $12.21 | $12.64 (3.52%) | $12.68 | $12.11 | 298.34 K | $357.23 M |
| 05/19/2026 | $12.12 | $12.16 (0.33%) | $12.23 | $11.90 | 204.75 K | $343.67 M |
| 05/18/2026 | $11.97 | $12.22 (2.09%) | $12.30 | $11.81 | 245.00 K | $345.36 M |
| 05/15/2026 | $12.21 | $11.85 (-2.95%) | $12.30 | $11.85 | 196.40 K | $334.90 M |
| 05/14/2026 | $11.90 | $12.25 (2.94%) | $12.36 | $11.80 | 291.00 K | $346.21 M |
| 05/13/2026 | $12.16 | $11.80 (-2.96%) | $12.20 | $11.71 | 254.10 K | $333.49 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 | $382.10 M |
| 04/30/2026 | $12.84 | $13.52 (5.3%) | $13.62 | $12.84 | 315.90 K | $382.10 M |
| 04/29/2026 | $12.91 | $12.90 (-0.08%) | $13.05 | $12.64 | 205.32 K | $364.58 M |
| 04/28/2026 | $12.76 | $12.94 (1.41%) | $12.98 | $12.61 | 157.40 K | $365.71 M |
| 04/27/2026 | $12.75 | $12.80 (0.39%) | $12.98 | $12.68 | 143.85 K | $361.75 M |
| 04/24/2026 | $12.55 | $12.74 (1.51%) | $12.94 | $12.55 | 193.52 K | $360.06 M |
| 04/23/2026 | $12.02 | $12.56 (4.49%) | $12.68 | $12.02 | 179.30 K | $354.97 M |
| 04/22/2026 | $12.10 | $12.02 (-0.66%) | $12.18 | $11.95 | 127.12 K | $339.71 M |
| 04/21/2026 | $12.24 | $12.01 (-1.88%) | $12.43 | $11.97 | 195.81 K | $339.43 M |
| 04/20/2026 | $12.15 | $12.24 (0.74%) | $12.30 | $11.95 | 139.80 K | $345.93 M |
| 04/17/2026 | $12.16 | $12.19 (0.25%) | $12.31 | $12.04 | 208.84 K | $344.51 M |
| 04/16/2026 | $12.11 | $11.98 (-1.07%) | $12.20 | $11.96 | 124.40 K | $338.58 M |
| 04/15/2026 | $12.01 | $12.13 (1%) | $12.25 | $11.97 | 122.80 K | $342.82 M |
| 04/14/2026 | $12.28 | $12.15 (-1.06%) | $12.32 | $12.01 | 144.35 K | $343.38 M |
| 04/13/2026 | $12.21 | $12.18 (-0.25%) | $12.26 | $12.05 | 87.70 K | $344.23 M |
| 04/10/2026 | $12.29 | $12.21 (-0.65%) | $12.37 | $12.18 | 98.70 K | $345.08 M |
| 04/09/2026 | $11.98 | $12.26 (2.34%) | $12.36 | $11.95 | 174.76 K | $346.49 M |
| 04/08/2026 | $12.08 | $12.09 (0.08%) | $12.25 | $12.02 | 115.90 K | $341.69 M |
| 04/07/2026 | $11.60 | $11.74 (1.21%) | $11.76 | $11.50 | 136.00 K | $331.80 M |
| 04/06/2026 | $11.67 | $11.66 (-0.09%) | $11.79 | $11.34 | 153.90 K | $329.53 M |
| 04/02/2026 | $11.61 | $11.68 (0.6%) | $11.84 | $11.48 | 162.02 K | $330.10 M |
| 04/01/2026 | $11.53 | $11.76 (1.99%) | $11.85 | $11.52 | 235.61 K | $332.36 M |
| 03/31/2026 | $11.29 | $11.48 (1.68%) | $11.63 | $11.11 | 188.64 K | $324.45 M |
| 03/30/2026 | $11.53 | $11.10 (-3.73%) | $11.53 | $11.01 | 205.72 K | $313.71 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.
