Get the Stockscreener App
12.18
2.40%
-0.30
Matrix Service Co Stock (MTRX) Price History
The historical daily chart and data for Matrix Service Co stock (MTRX), show that the latest closing stock price as of December 12, 2025, is $12.18.
- Matrix Service Co all-time high stock price is $38.71, occurred on June 17, 2014.
- The lowest Matrix Service Co stock price recorded was $3.31 on September 27, 2022. Since then, Matrix Service Co's stock price has risen over 267.98% to $12.18 now.
- The 52-week high stock price for MTRX is $16.11, representing a 32.22% increase from the current share price, occurred on July 30, 2025.
- The 52-week low stock price for MTRX is $9.3279, indicating a -23.42% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Matrix Service Co (MTRX) stock in the beginning of 2024 was $7.72. The stock closed the year at $6.22, a loss of over -19.43% for the year.
The table below shows more information about MTRX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $12.50 | $12.08 | $0.42 | 165,716.0 | -2.40% |
| Dec 11, 2025 | $12.58 | $12.10 | $0.48 | 209,693.0 | +1.13% |
| Dec 10, 2025 | $12.59 | $12.08 | $0.51 | 251,835.0 | +1.48% |
| Dec 09, 2025 | $12.31 | $11.82 | $0.49 | 249,254.0 | +2.96% |
| Dec 08, 2025 | $11.95 | $11.60 | $0.35 | 250,621.0 | +1.11% |
| Dec 05, 2025 | $12.05 | $11.61 | $0.445 | 187,237.0 | -2.15% |
| Dec 04, 2025 | $12.02 | $11.64 | $0.38 | 131,110.0 | +1.59% |
| Dec 03, 2025 | $11.78 | $11.24 | $0.535 | 276,047.0 | +3.71% |
| Dec 02, 2025 | $11.56 | $11.31 | $0.25 | 246,380.0 | -1.05% |
| Dec 01, 2025 | $11.66 | $11.26 | $0.40 | 225,855.0 | -2.05% |
| Nov 28, 2025 | $11.76 | $11.46 | $0.295 | 118,242.0 | +0.60% |
| Nov 26, 2025 | $11.79 | $11.28 | $0.51 | 200,335.0 | +1.66% |
| Nov 25, 2025 | $11.55 | $11.21 | $0.335 | 215,529.0 | +1.33% |
| Nov 24, 2025 | $11.46 | $11.06 | $0.405 | 230,008.0 | +0.49% |
| Nov 21, 2025 | $11.33 | $10.81 | $0.52 | 206,749.0 | +1.49% |
| Nov 20, 2025 | $11.58 | $10.92 | $0.66 | 261,601.0 | +0.36% |
| Nov 19, 2025 | $11.35 | $10.95 | $0.40 | 337,628.0 | -1.96% |
| Nov 18, 2025 | $11.39 | $10.93 | $0.465 | 243,958.0 | +0.36% |
| Nov 17, 2025 | $11.91 | $11.18 | $0.7299 | 191,442.0 | -5.41% |
| Nov 14, 2025 | $11.96 | $11.50 | $0.465 | 254,115.0 | +1.02% |
Matrix Service Co Stock (MTRX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Matrix Service Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MTRX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Matrix Service Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Matrix Service Co Stock (MTRX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $12.59 | $11.24 | $1.35 | 2,359,464.0 | +4.19% |
| Nov, 2025 | $15.96 | $10.81 | $5.15 | 4,680,245.0 | -22.17% |
| Oct, 2025 | $15.21 | $12.23 | $2.97 | 5,531,978.0 | +14.83% |
| Sep, 2025 | $15.08 | $12.00 | $3.08 | 7,848,225.0 | -13.55% |
| Aug, 2025 | $15.89 | $14.19 | $1.70 | 2,484,816.0 | -0.98% |
| Jul, 2025 | $16.11 | $13.16 | $2.94 | 3,368,682.0 | +13.10% |
| Jun, 2025 | $14.07 | $11.93 | $2.14 | 3,800,079.0 | +10.56% |
| May, 2025 | $13.80 | $10.01 | $3.79 | 3,861,901.0 | +5.34% |
| Apr, 2025 | $12.69 | $9.33 | $3.36 | 4,611,960.0 | -6.68% |
| Mar, 2025 | $13.58 | $11.35 | $2.23 | 4,854,047.0 | -0.40% |
| Feb, 2025 | $15.75 | $11.75 | $4.00 | 4,746,337.0 | -7.96% |
| Jan, 2025 | $15.45 | $11.74 | $3.71 | 3,515,753.0 | +13.28% |
Matrix Service Co Stock (MTRX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.54 | $11.64 | $1.90 | 2,533,253.0 | -9.28% |
| Nov, 2024 | $13.58 | $11.04 | $2.54 | 2,785,335.0 | +18.08% |
| Oct, 2024 | $12.14 | $11.02 | $1.12 | 2,407,489.0 | -2.60% |
| Sep, 2024 | $11.69 | $9.14 | $2.54 | 5,958,518.0 | +15.76% |
| Aug, 2024 | $10.25 | $8.65 | $1.60 | 2,437,146.0 | -1.58% |
| Jul, 2024 | $11.08 | $8.61 | $2.47 | 4,534,691.0 | +1.91% |
| Jun, 2024 | $12.33 | $9.55 | $2.78 | 8,158,335.0 | -17.80% |
| May, 2024 | $12.24 | $9.75 | $2.49 | 5,557,199.0 | +7.28% |
| Apr, 2024 | $13.43 | $11.13 | $2.30 | 3,167,074.0 | -13.58% |
| Mar, 2024 | $13.90 | $11.66 | $2.24 | 5,453,090.0 | +10.42% |
| Feb, 2024 | $13.04 | $8.81 | $4.23 | 5,290,805.0 | +27.16% |
| Jan, 2024 | $10.22 | $9.00 | $1.22 | 3,063,223.0 | -5.11% |
Matrix Service Co Stock (MTRX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.70 | $9.14 | $1.56 | 3,279,876.0 | -1.81% |
| Nov, 2023 | $12.13 | $9.68 | $2.45 | 5,318,062.0 | -14.51% |
| Oct, 2023 | $12.98 | $10.42 | $2.56 | 5,470,429.0 | -1.27% |
| Sep, 2023 | $12.19 | $7.75 | $4.44 | 5,119,307.0 | +42.00% |
| Aug, 2023 | $8.66 | $6.02 | $2.64 | 2,117,208.0 | +31.28% |
| Jul, 2023 | $7.04 | $5.50 | $1.54 | 1,669,558.0 | +7.47% |
| Jun, 2023 | $6.04 | $5.30 | $0.74 | 1,000,941.0 | +8.87% |
| May, 2023 | $6.41 | $4.78 | $1.63 | 1,840,038.0 | +13.66% |
| Apr, 2023 | $5.69 | $4.74 | $0.95 | 1,509,178.0 | -11.85% |
| Mar, 2023 | $7.23 | $4.58 | $2.65 | 4,351,510.0 | -14.69% |
| Feb, 2023 | $9.52 | $6.16 | $3.36 | 4,151,609.0 | -21.56% |
| Jan, 2023 | $8.31 | $6.09 | $2.22 | 3,030,819.0 | +29.74% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):