5 DAY PERFORMANCE
-3.32%
1 MONTH PERFORMANCE
-10.45%
3 MONTH PERFORMANCE
-13.20%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-5.56%
1 YEAR PERFORMANCE
-28.06%
Matrix Service Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $12.40 | $12.57 (1.37%) | $12.64 | $12.25 | 282.93 K | $355.25 M |
| 07/07/2026 | $13.02 | $12.45 (-4.38%) | $13.02 | $12.32 | 172.13 K | $351.86 M |
| 07/06/2026 | $12.59 | $13.00 (3.26%) | $13.14 | $12.59 | 200.70 K | $367.41 M |
| 07/02/2026 | $13.38 | $12.53 (-6.35%) | $13.70 | $12.53 | 214.50 K | $354.12 M |
| 07/01/2026 | $13.64 | $13.35 (-2.13%) | $13.79 | $13.23 | 197.52 K | $377.30 M |
| 06/30/2026 | $13.68 | $13.70 (0.15%) | $13.78 | $13.48 | 246.70 K | $387.19 M |
| 06/29/2026 | $13.85 | $13.71 (-1.01%) | $13.89 | $13.55 | 263.40 K | $387.47 M |
| 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 |
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.
