MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MTRX — Matrix Service Co
NasdaqMatrix Service Co
$10.75
+0.33(+3.17%)
- O
- 10.48
- H
- 10.84
- L
- 10.37
- V
- 618.17K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$10.75
Period Return-7.01%
Period High$16.11
Period Low$9.38
Avg Daily Volume256.2K
Total Trading Days365
MTRX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $10.48 | $10.84 | $10.37 | $10.75 | +$0.33 | +3.17% | 618,172 | $10.73 | $10.37 $10.84 |
| Oct 5, 2026 | $10.29 | $10.50 | $10.14 | $10.42 | +$0.14 | +1.36% | 369,580 | $10.43 | $10.14 $10.50 |
| Oct 2, 2026 | $10.53 | $10.53 | $10.13 | $10.28 | $-0.18 | -1.72% | 647,305 | $10.29 | $10.13 $10.53 |
| Oct 1, 2026 | $9.55 | $10.47 | $9.55 | $10.46 | +$0.89 | +9.30% | 815,336 | $10.11 | $9.55 $10.47 |
| Sep 30, 2026 | $9.55 | $9.62 | $9.38 | $9.57 | +$0.10 | +1.06% | 656,649 | $9.51 | $9.38 $9.62 |
| Sep 29, 2026 | $9.64 | $9.67 | $9.39 | $9.47 | $-0.16 | -1.66% | 445,361 | $9.47 | $9.39 $9.67 |
| Sep 28, 2026 | $9.72 | $9.95 | $9.51 | $9.63 | $-0.11 | -1.13% | 534,328 | $9.63 | $9.51 $9.95 |
| Sep 25, 2026 | $9.89 | $9.89 | $9.61 | $9.74 | $-0.06 | -0.61% | 567,301 | $9.74 | $9.61 $9.89 |
| Sep 24, 2026 | $9.72 | $9.82 | $9.62 | $9.80 | +$0.02 | +0.20% | 632,746 | $9.76 | $9.62 $9.82 |
| Sep 23, 2026 | $9.92 | $9.92 | $9.72 | $9.78 | $-0.20 | -2.00% | 305,913 | $9.79 | $9.72 $9.92 |
| Sep 22, 2026 | $10.11 | $10.11 | $9.93 | $9.98 | $-0.05 | -0.50% | 484,317 | $10.00 | $9.93 $10.11 |
| Sep 21, 2026 | $9.96 | $10.13 | $9.72 | $10.03 | +$0.16 | +1.62% | 571,483 | $10.02 | $9.72 $10.13 |
| Sep 18, 2026 | $9.92 | $9.93 | $9.72 | $9.87 | $-0.08 | -0.80% | 536,298 | $9.86 | $9.72 $9.93 |
| Sep 17, 2026 | $10.10 | $10.12 | $9.82 | $9.95 | +$0.05 | +0.51% | 547,884 | $9.97 | $9.82 $10.12 |
| Sep 16, 2026 | $9.92 | $10.00 | $9.71 | $9.90 | $-0.02 | -0.20% | 615,183 | $9.90 | $9.71 $10.00 |
| Sep 15, 2026 | $10.00 | $10.06 | $9.83 | $9.92 | $-0.08 | -0.80% | 419,129 | $9.92 | $9.83 $10.06 |
| Sep 14, 2026 | $10.46 | $10.64 | $9.91 | $10.00 | $-0.61 | -5.75% | 540,906 | $10.06 | $9.91 $10.64 |
| Sep 11, 2026 | $10.51 | $10.84 | $10.47 | $10.61 | +$0.25 | +2.41% | 347,254 | $10.65 | $10.47 $10.84 |
| Sep 10, 2026 | $10.59 | $10.60 | $10.28 | $10.36 | $-0.32 | -3.00% | 325,032 | $10.40 | $10.28 $10.60 |
| Sep 9, 2026 | $10.80 | $10.92 | $10.62 | $10.68 | $-0.13 | -1.20% | 326,220 | $10.74 | $10.62 $10.92 |
| Sep 8, 2026 | $10.60 | $10.90 | $10.60 | $10.81 | +$0.19 | +1.79% | 501,060 | $10.80 | $10.60 $10.90 |
| Sep 4, 2026 | $10.62 | $10.76 | $10.17 | $10.62 | +$0.07 | +0.66% | 419,503 | $10.42 | $10.17 $10.76 |
| Sep 3, 2026 | $10.36 | $10.79 | $9.70 | $10.55 | $-0.31 | -2.85% | 841,420 | $10.52 | $9.70 $10.79 |
| Sep 2, 2026 | $10.77 | $10.94 | $10.67 | $10.86 | +$0.16 | +1.50% | 441,066 | $10.82 | $10.67 $10.94 |
| Sep 1, 2026 | $10.67 | $10.76 | $10.61 | $10.70 | $-0.11 | -1.02% | 399,676 | $10.68 | $10.61 $10.76 |
| Aug 31, 2026 | $10.84 | $10.97 | $10.78 | $10.81 | $-0.02 | -0.18% | 395,254 | $10.84 | $10.78 $10.97 |
| Aug 28, 2026 | $10.91 | $11.09 | $10.67 | $10.83 | $-0.08 | -0.73% | 315,593 | $10.89 | $10.67 $11.09 |
| Aug 27, 2026 | $10.90 | $11.01 | $10.62 | $10.91 | +$0.17 | +1.58% | 403,800 | $10.90 | $10.62 $11.01 |
| Aug 26, 2026 | $10.77 | $10.90 | $10.63 | $10.74 | $-0.03 | -0.28% | 289,656 | $10.73 | $10.63 $10.90 |
| Aug 25, 2026 | $11.02 | $11.02 | $10.70 | $10.77 | +$0.07 | +0.65% | 228,234 | $10.76 | $10.70 $11.02 |