MTRX

Matrix Service Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Matrix Service Co MTRX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.10 2.02% 5.06 17:47:56
Open Price Low Price High Price Close Price Prev Close
4.94 4.88 5.12 5.06 4.96
more quote information »

MTRX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.475.654.885.29117,013-0.41-7.5%
1 Month4.655.654.394.91253,9310.418.82%
3 Months5.366.934.24315.38384,000-0.30-5.6%
6 Months6.489.13994.24316.46378,064-1.42-21.91%
1 Year10.8011.764.24317.11326,523-5.74-53.15%
3 Years17.9924.364.243110.19233,124-12.93-71.87%
5 Years10.6025.754.243112.74214,700-5.54-52.26%

MTRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 5.06 0.10 2.02% 4.94 5.12 4.88 78,416
Aug 04 2022 4.96 -0.23 -4.43% 5.18 5.18 4.93 127,721
Aug 03 2022 5.19 -0.13 -2.44% 5.37 5.37 5.14 112,102
Aug 02 2022 5.32 -0.11 -2.03% 5.37 5.49 5.29 103,187
Aug 01 2022 5.43 -0.11 -1.99% 5.61 5.65 5.39 108,134
Jul 29 2022 5.54 0.07 1.28% 5.47 5.58 5.40 133,923
Jul 28 2022 5.47 0.04 0.74% 5.49 5.55 5.39 129,589
Jul 27 2022 5.43 0.05 0.93% 5.44 5.46 5.32 118,015
Jul 26 2022 5.38 0.01 0.19% 5.43 5.43 5.30 121,174
Jul 25 2022 5.37 0.08 1.51% 5.31 5.42 5.25 166,450
Jul 22 2022 5.29 -0.04 -0.75% 5.34 5.34 5.23 163,171
Jul 21 2022 5.33 0.01 0.19% 5.26 5.43 5.12 162,952
Jul 20 2022 5.32 0.20 3.91% 5.13 5.35 5.13 122,402
Jul 19 2022 5.12 0.23 4.7% 4.93 5.16 4.89 553,883
Jul 18 2022 4.89 0.27 5.84% 4.67 4.945 4.67 155,352
Jul 15 2022 4.62 0.06 1.32% 4.69 4.69 4.53 638,704
Jul 14 2022 4.56 0.02 0.44% 4.39 4.56 4.39 155,517
Jul 13 2022 4.54 0.01 0.22% 4.47 4.59 4.40 272,075
Jul 12 2022 4.53 -0.12 -2.58% 4.57 4.74 4.51 379,254
Jul 11 2022 4.65 -0.11 -2.31% 4.74 4.84 4.63 803,509
Jul 08 2022 4.76 0.13 2.81% 4.65 4.84 4.62 551,512
Jul 07 2022 4.63 0.18 4.04% 4.57 4.69 4.49 370,480
See More Historical Prices »


Your Recent History
NASDAQ
MTRX
Matrix Ser..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now