Matrix Service Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	14.92	15.12	14.65	14.78	14.78	-2.57%	99,633
Aug 13, 2025	15.39	15.47	15.08	15.17	15.17	-0.20%	125,338
Aug 12, 2025	14.83	15.37	14.82	15.20	15.20	3.68%	122,526
Aug 11, 2025	14.93	14.93	14.63	14.66	14.66	-1.68%	66,104
Aug 8, 2025	14.91	15.17	14.82	14.91	14.91	0.40%	79,135
Aug 7, 2025	14.60	15.07	14.50	14.85	14.85	3.85%	150,703
Aug 6, 2025	14.56	14.97	14.21	14.30	14.30	-1.92%	93,769
Aug 5, 2025	14.47	14.74	14.33	14.58	14.58	1.60%	92,667
Aug 4, 2025	14.40	14.56	14.24	14.35	14.35	0.63%	82,901
Aug 1, 2025	14.92	14.97	14.19	14.26	14.26	-6.68%	147,223
Jul 31, 2025	15.43	15.84	15.12	15.28	15.28	-2.11%	144,005
Jul 30, 2025	15.84	16.11	15.56	15.61	15.61	-1.33%	196,586
Jul 29, 2025	15.74	16.03	15.64	15.82	15.82	1.41%	189,442
Jul 28, 2025	15.49	15.67	15.21	15.60	15.60	1.69%	126,662
Jul 25, 2025	15.06	15.44	15.05	15.34	15.34	2.06%	100,843
Jul 24, 2025	14.98	15.10	14.83	15.03	15.03	-0.40%	134,949
Jul 23, 2025	14.89	15.16	14.75	15.09	15.09	2.72%	152,078
Jul 22, 2025	14.50	14.78	14.15	14.69	14.69	1.10%	146,444
Jul 21, 2025	14.65	14.65	14.27	14.53	14.53	-0.14%	99,377
Jul 18, 2025	14.69	15.04	14.41	14.55	14.55	0.21%	160,819
Jul 17, 2025	13.75	14.54	13.45	14.52	14.52	5.45%	280,195
Jul 16, 2025	13.52	13.85	13.32	13.77	13.77	2.84%	182,570
Jul 15, 2025	13.86	13.86	13.39	13.39	13.39	-2.97%	114,116
Jul 14, 2025	13.30	13.81	13.30	13.80	13.80	3.29%	219,855
Jul 11, 2025	13.32	13.40	13.17	13.36	13.36	-0.07%	104,438
Jul 10, 2025	13.74	13.74	13.31	13.37	13.37	-2.76%	104,404
Jul 9, 2025	13.68	13.84	13.59	13.75	13.75	1.03%	160,635
Jul 8, 2025	13.48	13.71	13.45	13.61	13.61	-0.15%	139,690
Jul 7, 2025	13.71	13.95	13.45	13.63	13.63	-1.73%	177,789
Jul 3, 2025	13.99	14.10	13.77	13.87	13.87	-0.57%	102,949
Jul 2, 2025	13.65	14.06	13.51	13.95	13.95	2.35%	185,130
Jul 1, 2025	13.38	13.85	13.31	13.63	13.63	0.89%	227,719
Jun 30, 2025	14.02	14.02	13.48	13.51	13.51	-2.81%	170,444
Jun 27, 2025	13.66	14.07	13.55	13.90	13.90	2.21%	574,149
Jun 26, 2025	13.45	13.70	13.38	13.60	13.60	0.82%	136,488
Jun 25, 2025	13.44	13.63	13.33	13.49	13.49	0.60%	153,197
Jun 24, 2025	13.18	13.48	13.06	13.41	13.41	2.37%	113,672
Jun 23, 2025	12.74	13.11	12.67	13.10	13.10	2.99%	141,215
Jun 20, 2025	12.89	12.89	12.59	12.72	12.72	0.08%	333,685
Jun 18, 2025	12.64	12.84	12.50	12.71	12.71	0.32%	134,879
Jun 17, 2025	12.28	12.85	12.28	12.67	12.67	1.85%	213,616
Jun 16, 2025	12.35	12.48	12.20	12.44	12.44	2.22%	98,228
Jun 13, 2025	12.10	12.26	11.93	12.17	12.17	-0.98%	134,246
Jun 12, 2025	12.21	12.40	12.15	12.29	12.29	0.08%	83,174
Jun 11, 2025	12.31	12.56	12.16	12.28	12.28	0.08%	174,593
Jun 10, 2025	12.60	12.69	12.19	12.27	12.27	-1.84%	224,585
Jun 9, 2025	12.47	12.65	12.38	12.50	12.50	0.32%	355,682
Jun 6, 2025	12.40	12.54	12.32	12.46	12.46	1.30%	154,623
Jun 5, 2025	12.15	12.40	12.01	12.30	12.30	1.15%	174,660
Jun 4, 2025	12.41	12.49	12.06	12.16	12.16	-2.01%	115,114