Free Trial

Matrix Service (MTRX) Stock Chart & Stock Price History

Matrix Service logo
$11.24
+0.01 (+0.09%)
(As of 11/1/2024 ET)

Matrix Service Stock Price Performance

5 Day
Performance
-1.32%
1 Month
Performance
-4.83%
3 Month
Performance
+20.21%
6 Month
Performance
-2.85%
Year-To-Date
Performance
+14.93%
1 Year
Performance
-5.23%
Receive MTRX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Matrix Service and its competitors with MarketBeat's FREE daily newsletter

MTRX Stock Chart for Saturday, November, 2, 2024

Matrix Service Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$11.23$11.24
+0.09%
$11.43$11.19120,438 shs$309.66 million
10/31/2024$11.35$11.23
-1.06%
$11.35$11.0887,167 shs$309.36 million
10/30/2024$11.21$11.35
+1.25%
$11.44$11.2370,289 shs$312.69 million
10/29/2024$11.39$11.21
-1.58%
$11.32$11.1283,432 shs$308.84 million
10/28/2024$11.44$11.39
-0.44%
$11.53$11.3664,031 shs$311.05 million
10/25/2024$11.35$11.44
+0.79%
$11.60$11.4065,228 shs$315.17 million
10/24/2024$11.18$11.35
+1.52%
$11.39$11.2571,898 shs$309.96 million
10/23/2024$11.47$11.18
-2.53%
$11.53$11.0477,519 shs$305.32 million
10/22/2024$11.52$11.47
-0.43%
$11.58$11.3888,715 shs$313.23 million
10/21/2024$11.69$11.52
-1.45%
$11.76$11.5079,146 shs$314.60 million
10/18/2024$11.74$11.69
-0.43%
$11.78$11.47131,121 shs$319.24 million
10/17/2024$11.69$11.74
+0.43%
$11.76$11.59103,336 shs$320.61 million
10/16/2024$11.58$11.69
+0.95%
$11.77$11.61111,650 shs$319.24 million
10/15/2024$11.40$11.58
+1.58%
$11.63$11.3497,199 shs$316.24 million
10/14/2024$11.54$11.40
-1.21%
$11.54$11.3775,964 shs$311.32 million
10/11/2024$11.37$11.54
+1.50%
$11.69$11.37103,024 shs$317.93 million
10/10/2024$11.39$11.37
-0.18%
$11.62$11.30141,359 shs$310.50 million
10/09/2024$11.14$11.39
+2.24%
$11.74$11.15147,480 shs$311.05 million
10/08/2024$11.34$11.14
-1.76%
$11.36$11.02127,686 shs$304.22 million
10/07/2024$11.57$11.34
-1.99%
$11.55$11.28127,309 shs$309.68 million
10/04/2024$11.42$11.57
+1.31%
$11.69$11.50133,618 shs$315.97 million
10/03/2024$11.81$11.42
-3.30%
$11.79$11.36152,445 shs$311.87 million
10/02/2024$11.85$11.81
-0.34%
$12.15$11.76124,466 shs$322.52 million
10/01/2024$11.53$11.85
+2.78%
$11.89$11.45178,289 shs$323.61 million
09/30/2024$11.55$11.53
-0.17%
$11.69$11.37251,643 shs$314.87 million
09/27/2024$10.98$11.55
+5.19%
$11.64$11.05290,249 shs$315.42 million
09/26/2024$11.07$10.98
-0.81%
$11.07$10.75503,387 shs$299.85 million
09/25/2024$11.51$11.07
-3.82%
$11.52$11.06264,930 shs$302.31 million
09/24/2024$11.42$11.51
+0.79%
$11.68$11.38281,761 shs$314.33 million
09/23/2024$11.29$11.42
+1.15%
$11.59$11.27274,010 shs$311.87 million
09/20/2024$10.80$11.29
+4.54%
$11.38$10.66856,408 shs$308.32 million
09/19/2024$10.35$10.80
+4.35%
$10.86$10.37269,205 shs$294.94 million
09/18/2024$10.63$10.35
-2.63%
$10.71$10.34188,558 shs$282.65 million
09/17/2024$10.81$10.63
-1.67%
$10.94$10.56244,680 shs$290.30 million
09/16/2024$10.96$10.81
-1.37%
$11.19$10.78158,188 shs$295.21 million
09/13/2024$10.67$10.96
+2.72%
$11.09$10.46264,259 shs$301.95 million
09/12/2024$10.61$10.67
+0.57%
$11.00$10.57210,450 shs$291.39 million
09/11/2024$10.54$10.61
+0.66%
$10.70$10.05235,197 shs$289.75 million
09/10/2024$9.14$10.54
+15.32%
$11.20$10.341.14 million shs$287.85 million
09/09/2024$9.37$9.14
-2.45%
$9.52$9.14170,435 shs$249.61 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/06/2024$9.42$9.37
-0.53%
$9.57$9.34101,366 shs$255.89 million
09/05/2024$9.54$9.42
-1.26%
$9.63$9.39108,702 shs$257.25 million
09/04/2024$9.42$9.54
+1.27%
$9.78$9.2191,039 shs$260.53 million
09/03/2024$9.96$9.42
-5.42%
$9.94$9.39142,809 shs$257.25 million
09/02/2024$9.96$9.96$10.07$9.77112,100 shs$272.00 million
08/30/2024$9.95$9.96
+0.10%
$10.08$9.77112,179 shs$272.00 million
08/29/2024$9.77$9.95
+1.84%
$10.01$9.8185,662 shs$271.73 million
08/28/2024$9.74$9.77
+0.31%
$9.87$9.63113,279 shs$266.81 million
08/27/2024$9.95$9.74
-2.11%
$9.91$9.6762,578 shs$265.99 million
08/26/2024$10.00$9.95
-0.50%
$10.25$9.91128,055 shs$271.73 million
08/23/2024$9.46$10.00
+5.71%
$10.03$9.5464,481 shs$273.09 million
08/22/2024$9.50$9.46
-0.42%
$9.67$9.4363,558 shs$258.34 million
08/21/2024$9.51$9.50
-0.11%
$9.61$9.4768,656 shs$259.44 million
08/20/2024$9.67$9.51
-1.65%
$9.84$9.43113,583 shs$259.71 million
08/19/2024$9.41$9.67
+2.76%
$9.67$9.3487,928 shs$264.08 million
08/16/2024$9.40$9.41
+0.11%
$9.59$9.3674,935 shs$256.98 million
08/15/2024$9.27$9.40
+1.40%
$9.52$9.3295,794 shs$256.71 million
08/14/2024$9.33$9.27
-0.64%
$9.53$9.24121,253 shs$253.15 million
08/13/2024$9.09$9.33
+2.64%
$9.38$8.9985,498 shs$254.79 million
08/12/2024$8.95$9.09
+1.56%
$9.12$8.92100,445 shs$248.24 million
08/09/2024$9.33$8.95
-4.07%
$9.33$8.82135,009 shs$244.42 million
08/08/2024$8.87$9.33
+5.19%
$9.36$8.8895,963 shs$254.79 million
08/07/2024$8.90$8.87
-0.34%
$9.17$8.82124,791 shs$242.23 million
08/06/2024$8.92$8.90
-0.22%
$9.21$8.7994,505 shs$243.05 million
08/05/2024$9.35$8.92
-4.60%
$9.11$8.65259,000 shs$243.61 million
08/02/2024$10.03$9.35
-6.78%
$9.75$9.26140,536 shs$255.35 million
08/01/2024$10.12$10.03
-0.89%
$10.21$9.75287,526 shs$273.92 million


This page (NASDAQ:MTRX) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners