Matrix Service Company - Common Stock (MTRX)

Historical Prices For Matrix Service Company - Common Stock (MTRX)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	12.30	12.69	12.30	12.59	143,289	12.59
4/01/2025	12.35	12.56	12.22	12.46	164,026	12.46
3/31/2025	12.29	12.58	12.23	12.43	221,393	12.43
3/28/2025	12.34	12.86	12.25	12.53	287,804	12.53
3/27/2025	12.62	12.65	12.21	12.30	159,593	12.30
3/26/2025	13.03	13.14	12.58	12.61	168,152	12.61
3/25/2025	13.20	13.25	13.02	13.04	132,941	13.04
3/24/2025	12.72	13.31	12.58	13.23	203,839	13.23
3/21/2025	12.90	12.90	12.41	12.49	711,599	12.49
3/20/2025	13.06	13.56	13.02	13.09	265,841	13.09
3/19/2025	12.83	13.58	12.66	13.46	177,772	13.46
3/18/2025	12.83	13.21	12.79	12.86	219,656	12.86
3/17/2025	12.68	13.05	12.50	12.94	165,810	12.94
3/14/2025	12.42	12.77	12.36	12.67	178,770	12.67
3/13/2025	12.55	12.79	12.01	12.22	209,755	12.22
3/12/2025	12.46	12.74	12.28	12.56	219,740	12.56
3/11/2025	11.80	12.29	11.53	12.26	362,798	12.26
3/10/2025	11.56	11.84	11.35	11.75	254,821	11.75
3/07/2025	11.98	12.11	11.63	11.78	199,061	11.78
3/06/2025	12.15	12.27	11.64	12.02	235,394	12.02
3/05/2025	11.86	12.07	11.65	12.05	202,479	12.05
3/04/2025	11.89	12.24	11.66	11.86	259,237	11.86
3/03/2025	12.54	12.68	11.89	12.06	262,487	12.06
2/28/2025	12.68	12.68	12.35	12.48	166,909	12.48
2/27/2025	13.53	13.63	12.37	12.67	521,482	12.67
2/26/2025	13.44	13.73	13.40	13.70	158,354	13.70
2/25/2025	13.15	13.42	12.95	13.39	181,918	13.39
2/24/2025	13.10	13.33	12.88	13.03	144,272	13.03
2/21/2025	14.20	14.20	13.08	13.08	126,216	13.08
2/20/2025	14.23	14.31	13.80	14.03	173,068	14.03
2/19/2025	14.98	14.98	14.22	14.30	142,167	14.30
2/18/2025	15.25	15.46	14.96	15.08	246,588	15.08
2/14/2025	15.49	15.60	15.02	15.20	180,075	15.20
2/13/2025	15.45	15.46	14.95	15.36	222,264	15.36
2/12/2025	15.23	15.45	15.04	15.37	243,916	15.37
2/11/2025	15.32	15.75	15.03	15.48	366,310	15.48
2/10/2025	14.28	15.38	14.28	15.07	355,841	15.07
2/07/2025	14.15	14.39	12.75	14.18	234,187	14.18
2/06/2025	12.01	14.23	11.75	14.14	670,785	14.14
2/05/2025	14.14	14.36	13.88	14.04	314,809	14.04
2/04/2025	13.58	14.16	13.58	14.13	153,552	14.13
2/03/2025	13.21	13.63	13.00	13.60	186,687	13.60
1/31/2025	14.02	14.02	13.51	13.56	121,595	13.56
1/30/2025	13.91	14.26	13.90	14.03	99,978	14.03
1/29/2025	13.85	14.12	13.60	13.75	118,660	13.75
1/28/2025	14.43	14.56	13.56	13.85	174,884	13.85
1/27/2025	14.93	14.93	13.98	14.30	349,160	14.30
1/24/2025	14.95	15.20	14.69	15.05	177,689	15.05
1/23/2025	14.90	15.20	14.77	15.06	164,588	15.06
1/22/2025	15.32	15.45	15.02	15.04	272,436	15.04
1/21/2025	15.08	15.42	14.99	15.26	282,461	15.26
1/17/2025	14.40	14.95	14.35	14.88	311,482	14.88
1/16/2025	13.47	14.50	13.45	14.34	284,271	14.34
1/15/2025	13.28	13.56	13.04	13.43	173,101	13.43
1/14/2025	12.45	12.95	12.32	12.91	174,405	12.91
1/13/2025	11.83	12.35	11.74	12.30	133,088	12.30
1/10/2025	12.30	12.52	11.90	12.03	128,287	12.03
1/08/2025	12.72	12.72	12.29	12.54	87,025	12.54
1/07/2025	13.01	13.01	12.47	12.84	123,852	12.84
1/06/2025	12.53	13.23	12.53	12.99	165,859	12.99
1/03/2025	12.12	12.57	12.05	12.55	107,834	12.55