Matrix Service Stock Price History
NASDAQ: MTRXConsumer DiscretionaryEngineering & ConstructionUSD
10.53-0.10 (-0.94%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MTRX price history at a glance
The price history for Matrix Service (MTRX) on this page begins on September 24, 1990, when the stock closed at $4.00; it most recently closed at $10.53 on October 5, 2026. The highest price in this record is $38.71, reached on June 16, 2014; the latest close is 72.8% below that peak. Across the 35 complete calendar years in the table, MTRX finished higher in 20 and lower in 15. Its best year was 2003 (+244.1%) and its worst was 2008 (-58.5%).
Over roughly 36 years the share price changed +163.2%, a 2.7% compound annual price return (excluding dividends). In the last 12 months alone, MTRX has lost 16.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1990
- $38.71
- Date of high
- Jun 16, 2014
- Low since 1990
- $1.38
- Date of low
- Apr 12, 1999
- 52-week high
- $15.97
- 52-week low
- $9.38
- IPO year
- 1990
- Last close
- $10.53
MTRX returns
1 week
+2.43%
1 month
-1.40%
3 months
-15.69%
6 months
-13.76%
Year to date
-10.00%
1 year
-16.82%
3 years
-12.76%
5 years
+1.35%
MTRX price return, excluding dividends.
MTRX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.53 | -12.61% |
| 2025 | 12.05 | -3.98% |
| 2024 | 12.55 | +28.32% |
| 2023 | 9.78 | +57.23% |
| 2022 | 6.22 | -17.29% |
| 2021 | 7.52 | -31.76% |
| 2020 | 11.02 | -50.93% |
| 2019 | 22.46 | +18.90% |
| 2018 | 18.89 | +6.12% |
| 2017 | 17.80 | -21.59% |
| 2016 | 22.70 | +10.52% |
| 2015 | 20.54 | -7.64% |
| 2014 | 22.24 | -7.72% |
| 2013 | 24.10 | +102.86% |
| 2012 | 11.88 | +25.85% |
| 2011 | 9.44 | -22.50% |
| 2010 | 12.18 | +14.37% |
| 2009 | 10.65 | +27.54% |
| 2008 | 8.35 | -58.50% |
| 2007 | 20.12 | +24.97% |
| 2006 | 16.10 | +63.62% |
| 2005 | 9.84 | +22.08% |
| 2004 | 8.06 | -54.51% |
| 2003 | 17.72 | +244.08% |
| 2002 | 5.15 | +46.10% |
| 2001 | 3.53 | +18.73% |
| 2000 | 2.97 | +30.14% |
| 1999 | 2.28 | -3.95% |
| 1998 | 2.38 | -46.48% |
| 1997 | 4.44 | +51.06% |
| 1996 | 2.94 | +38.24% |
| 1995 | 2.13 | -27.66% |
| 1994 | 2.94 | -48.91% |
| 1993 | 5.75 | +12.20% |
| 1992 | 5.13 | -58.16% |
| 1991 | 12.25 | +117.78% |
| 1990* | 5.63 | +40.63% |
* Partial year: the record begins after the start of 1990; return measured from the first available close.
2026 return is year to date.
MTRX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.66 | 10.66 | 10.43 | 10.53 | -0.94% | |
| 10.40 | 10.69 | 10.30 | 10.63 | +1.43% | |
| 10.64 | 10.67 | 10.16 | 10.48 | -2.51% | |
| 10.48 | 10.84 | 10.37 | 10.75 | +3.17% | |
| 10.29 | 10.50 | 10.14 | 10.42 | +1.36% | |
| 10.53 | 10.53 | 10.13 | 10.28 | -1.72% | |
| 9.55 | 10.47 | 9.55 | 10.46 | +9.30% | |
| 9.55 | 9.62 | 9.38 | 9.57 | +1.06% | |
| 9.64 | 9.67 | 9.39 | 9.47 | -1.66% | |
| 9.72 | 9.95 | 9.51 | 9.63 | -1.13% | |
| 9.89 | 9.89 | 9.61 | 9.74 | -0.61% | |
| 9.72 | 9.82 | 9.62 | 9.80 | +0.20% | |
| 9.92 | 9.92 | 9.72 | 9.78 | -2.00% | |
| 10.11 | 10.11 | 9.93 | 9.98 | -0.50% | |
| 9.96 | 10.13 | 9.72 | 10.03 | +1.62% | |
| 9.92 | 9.93 | 9.72 | 9.87 | -0.80% | |
| 10.10 | 10.12 | 9.82 | 9.95 | +0.51% | |
| 9.92 | 10.00 | 9.71 | 9.90 | -0.20% | |
| 10.00 | 10.06 | 9.83 | 9.92 | -0.80% | |
| 10.46 | 10.64 | 9.91 | 10.00 | -5.75% | |
| 10.51 | 10.84 | 10.47 | 10.61 | +2.41% | |
| 10.59 | 10.60 | 10.28 | 10.36 | -3.00% | |
| 10.80 | 10.92 | 10.62 | 10.68 | -1.20% | |
| 10.60 | 10.90 | 10.60 | 10.81 | +1.79% | |
| 10.62 | 10.76 | 10.17 | 10.62 | +0.66% | |
| 10.36 | 10.79 | 9.70 | 10.55 | -2.85% | |
| 10.77 | 10.94 | 10.67 | 10.86 | +1.50% | |
| 10.67 | 10.76 | 10.61 | 10.70 | -1.02% | |
| 10.84 | 10.97 | 10.78 | 10.81 | -0.18% | |
| 10.91 | 11.09 | 10.67 | 10.83 | -0.73% | |
| 10.90 | 11.01 | 10.62 | 10.91 | +1.58% | |
| 10.77 | 10.90 | 10.63 | 10.74 | -0.28% | |
| 11.02 | 11.02 | 10.70 | 10.77 | +0.65% | |
| 11.06 | 11.06 | 10.67 | 10.70 | -3.34% | |
| 11.33 | 11.33 | 11.01 | 11.07 | -0.98% | |
| 11.35 | 11.43 | 11.12 | 11.18 | -2.19% | |
| 11.82 | 11.82 | 11.35 | 11.43 | -1.89% | |
| 11.88 | 11.88 | 11.56 | 11.65 | -2.75% | |
| 11.86 | 12.00 | 11.84 | 11.98 | +0.59% | |
| 11.67 | 11.94 | 11.65 | 11.91 | +2.14% | |
| 11.78 | 11.82 | 11.61 | 11.66 | -0.68% | |
| 11.91 | 11.93 | 11.74 | 11.74 | 0.00% | |
| 11.65 | 11.91 | 11.65 | 11.74 | +1.21% | |
| 11.91 | 12.00 | 11.54 | 11.60 | -2.60% | |
| 11.79 | 12.05 | 11.72 | 11.91 | +1.53% | |
| 11.67 | 11.93 | 11.55 | 11.73 | +1.56% | |
| 12.24 | 12.24 | 11.55 | 11.55 | -5.17% | |
| 12.10 | 12.26 | 11.96 | 12.18 | +1.84% | |
| 11.88 | 12.12 | 11.69 | 11.96 | +3.10% | |
| 11.55 | 11.76 | 11.41 | 11.60 | +1.93% | |
| 11.10 | 11.40 | 11.10 | 11.38 | +2.52% | |
| 11.56 | 11.92 | 11.02 | 11.10 | -3.73% | |
| 12.45 | 12.45 | 11.47 | 11.53 | -6.41% | |
| 12.53 | 12.65 | 12.07 | 12.32 | -0.16% | |
| 12.71 | 12.84 | 12.20 | 12.34 | -3.82% | |
| 12.47 | 12.89 | 12.41 | 12.83 | +2.39% | |
| 12.51 | 12.64 | 12.47 | 12.53 | +0.16% | |
| 12.19 | 12.65 | 12.11 | 12.51 | +3.30% | |
| 12.18 | 12.29 | 12.02 | 12.11 | -0.33% | |
| 12.12 | 12.30 | 12.00 | 12.15 | -1.14% | |
| 12.34 | 12.49 | 12.10 | 12.29 | -1.44% | |
| 12.52 | 12.61 | 12.25 | 12.47 | +0.08% | |
| 12.26 | 12.61 | 12.26 | 12.46 | +1.38% | |
| 12.35 | 12.55 | 12.14 | 12.29 | -1.60% | |
| 12.76 | 12.90 | 12.38 | 12.49 | -2.04% | |
| 12.65 | 12.94 | 12.37 | 12.75 | +1.43% | |
| 12.40 | 12.64 | 12.25 | 12.57 | +0.96% | |
| 13.02 | 13.02 | 12.32 | 12.45 | -4.23% | |
| 12.59 | 13.14 | 12.59 | 13.00 | +3.75% | |
| 13.38 | 13.70 | 12.53 | 12.53 | -6.14% | |
| 13.64 | 13.79 | 13.23 | 13.35 | -2.55% | |
| 13.68 | 13.78 | 13.48 | 13.70 | -0.07% | |
| 13.85 | 13.89 | 13.55 | 13.71 | -1.15% | |
| 13.76 | 13.99 | 13.53 | 13.87 | +0.36% | |
| 13.57 | 13.83 | 13.32 | 13.82 | +3.29% | |
| 13.75 | 13.87 | 13.29 | 13.38 | -2.83% | |
| 13.79 | 14.04 | 13.56 | 13.77 | -1.29% | |
| 14.03 | 14.10 | 13.83 | 13.95 | -0.21% | |
| 13.90 | 14.12 | 13.63 | 13.98 | +2.87% | |
| 13.67 | 13.84 | 13.51 | 13.59 | -0.59% | |
| 13.94 | 14.12 | 13.62 | 13.67 | -1.65% | |
| 13.87 | 14.20 | 13.75 | 13.90 | +1.39% | |
| 13.50 | 14.01 | 13.36 | 13.71 | +1.78% | |
| 13.13 | 13.49 | 12.96 | 13.47 | +4.50% | |
| 13.37 | 13.63 | 12.86 | 12.89 | -3.01% | |
| 13.77 | 13.95 | 13.08 | 13.29 | -2.78% | |
| 13.56 | 13.91 | 13.42 | 13.67 | +0.81% | |
| 14.17 | 14.23 | 13.55 | 13.56 | -4.91% | |
| 14.03 | 14.28 | 13.75 | 14.26 | +3.26% | |
| 13.68 | 13.97 | 13.50 | 13.81 | +0.80% | |
| 13.20 | 13.88 | 13.20 | 13.70 | +2.32% | |
| 13.13 | 13.40 | 12.81 | 13.39 | +1.98% | |
| 13.17 | 13.23 | 13.02 | 13.13 | -0.76% | |
| 12.94 | 13.30 | 12.77 | 13.23 | +2.72% | |
| 12.95 | 13.28 | 12.70 | 12.88 | -1.68% | |
| 12.73 | 13.10 | 12.73 | 13.10 | +2.91% | |
| 12.65 | 12.99 | 12.43 | 12.73 | +1.60% | |
| 12.52 | 12.77 | 12.42 | 12.53 | -0.87% | |
| 12.21 | 12.68 | 12.11 | 12.64 | +3.95% | |
| 12.12 | 12.23 | 11.90 | 12.16 | -0.49% | |
| 11.97 | 12.30 | 11.81 | 12.22 | +3.12% | |
| 12.21 | 12.30 | 11.85 | 11.85 | -3.27% | |
| 11.90 | 12.36 | 11.80 | 12.25 | +3.81% | |
| 12.16 | 12.20 | 11.71 | 11.80 | -3.04% | |
| 12.31 | 12.31 | 11.85 | 12.17 | -1.14% | |
| 12.24 | 12.33 | 11.95 | 12.31 | +1.07% | |
| 12.20 | 12.60 | 12.11 | 12.18 | +0.16% | |
| 12.39 | 12.68 | 11.57 | 12.16 | -11.88% | |
| 13.96 | 14.07 | 13.65 | 13.80 | -0.93% | |
| 13.49 | 14.03 | 13.44 | 13.93 | +3.88% | |
| 13.55 | 13.85 | 13.32 | 13.41 | -0.81% | |
| 12.42 | 13.71 | 12.40 | 13.52 | 0.00% | |
| 12.84 | 13.62 | 12.84 | 13.52 | +4.81% | |
| 12.91 | 13.05 | 12.64 | 12.90 | -0.31% | |
| 12.76 | 12.98 | 12.61 | 12.94 | +1.09% | |
| 12.75 | 12.98 | 12.68 | 12.80 | +0.47% | |
| 12.55 | 12.94 | 12.55 | 12.74 | +1.43% | |
| 12.02 | 12.68 | 12.02 | 12.56 | +4.49% | |
| 12.10 | 12.18 | 11.95 | 12.02 | +0.08% | |
| 12.24 | 12.43 | 11.97 | 12.01 | -1.88% | |
| 12.15 | 12.30 | 11.95 | 12.24 | +0.41% | |
| 12.16 | 12.31 | 12.04 | 12.19 | +1.75% | |
| 12.11 | 12.20 | 11.96 | 11.98 | -1.24% | |
| 12.01 | 12.25 | 11.97 | 12.13 | -0.16% | |
| 12.28 | 12.32 | 12.01 | 12.15 | -0.25% | |
| 12.21 | 12.26 | 12.05 | 12.18 | -0.25% | |
| 12.29 | 12.37 | 12.18 | 12.21 | -0.41% | |
| 11.98 | 12.36 | 11.95 | 12.26 | +1.41% | |
| 12.08 | 12.25 | 12.02 | 12.09 | +2.98% | |
| 11.60 | 11.76 | 11.50 | 11.74 | +0.69% | |
| 11.67 | 11.79 | 11.34 | 11.66 | -0.17% | |
| 11.61 | 11.84 | 11.48 | 11.68 | -0.68% | |
| 11.53 | 11.85 | 11.52 | 11.76 | +2.44% | |
| 11.29 | 11.63 | 11.11 | 11.48 | +3.42% | |
| 11.53 | 11.53 | 11.01 | 11.10 | -2.55% | |
| 11.22 | 11.79 | 11.06 | 11.39 | +0.35% | |
| 11.35 | 11.65 | 11.20 | 11.35 | -0.53% | |
| 11.71 | 11.71 | 11.31 | 11.41 | -1.13% | |
| 10.65 | 11.70 | 10.65 | 11.54 | +5.68% | |
| 10.48 | 10.96 | 10.37 | 10.92 | +7.91% | |
| 10.20 | 10.42 | 9.88 | 10.12 | -0.39% | |
| 10.07 | 10.33 | 9.96 | 10.16 | -0.49% | |
| 10.37 | 10.71 | 10.16 | 10.21 | -2.11% | |
| 10.43 | 10.65 | 10.33 | 10.43 | +0.77% | |
| 10.45 | 10.53 | 10.26 | 10.35 | +0.78% | |
| 10.42 | 10.57 | 10.15 | 10.27 | -0.48% | |
| 10.51 | 10.82 | 10.24 | 10.32 | -2.73% | |
| 10.79 | 11.35 | 10.48 | 10.61 | -2.03% | |
| 10.93 | 11.11 | 10.68 | 10.83 | -1.99% | |
| 10.75 | 11.16 | 10.46 | 11.05 | +0.82% | |
| 10.97 | 11.20 | 10.79 | 10.96 | -2.49% | |
| 11.13 | 11.28 | 10.99 | 11.24 | -0.53% | |
| 11.43 | 11.74 | 11.23 | 11.30 | +0.27% | |
| 10.83 | 11.47 | 10.73 | 11.27 | +1.35% | |
| 10.89 | 11.28 | 10.78 | 11.12 | +1.18% | |
| 11.04 | 11.08 | 10.74 | 10.99 | -2.22% | |
| 11.40 | 11.72 | 11.04 | 11.24 | -0.88% | |
| 11.19 | 11.45 | 10.87 | 11.34 | +2.62% | |
| 10.80 | 11.11 | 10.60 | 11.05 | +2.70% | |
| 11.03 | 11.03 | 10.69 | 10.76 | -2.98% | |
| 11.07 | 11.17 | 10.86 | 11.09 | -0.18% | |
| 11.05 | 11.26 | 11.05 | 11.11 | +0.27% | |
| 11.35 | 11.52 | 11.00 | 11.08 | -2.03% | |
| 11.47 | 11.77 | 11.13 | 11.31 | -1.31% | |
| 11.43 | 11.62 | 11.33 | 11.46 | +1.06% | |
| 11.74 | 11.85 | 11.16 | 11.34 | -2.49% | |
| 11.87 | 12.03 | 11.41 | 11.63 | +1.93% | |
| 11.21 | 11.72 | 11.18 | 11.41 | +2.15% | |
| 11.08 | 11.53 | 11.04 | 11.17 | +0.99% | |
| 11.30 | 11.52 | 10.73 | 11.06 | -1.69% | |
| 12.72 | 12.72 | 11.21 | 11.25 | -16.67% | |
| 14.40 | 14.50 | 13.44 | 13.50 | -5.73% | |
| 14.28 | 14.56 | 13.94 | 14.32 | +0.85% | |
| 14.24 | 14.49 | 14.12 | 14.20 | -0.84% | |
| 14.14 | 14.63 | 14.13 | 14.32 | +0.21% | |
| 13.98 | 14.34 | 13.86 | 14.29 | +3.03% | |
| 13.95 | 14.12 | 13.67 | 13.87 | -0.29% | |
| 13.95 | 14.10 | 13.79 | 13.91 | -0.29% | |
| 14.14 | 14.32 | 13.75 | 13.95 | -0.78% | |
| 14.25 | 14.44 | 14.05 | 14.06 | -1.68% | |
| 14.25 | 14.64 | 13.96 | 14.30 | +0.78% | |
| 13.56 | 14.26 | 13.43 | 14.19 | +4.65% | |
| 13.39 | 13.65 | 13.17 | 13.56 | -1.09% | |
| 13.57 | 13.92 | 13.49 | 13.71 | +1.11% | |
| 13.39 | 13.69 | 13.36 | 13.56 | +1.80% | |
| 13.06 | 13.49 | 13.00 | 13.32 | +1.91% | |
| 12.71 | 13.08 | 12.71 | 13.07 | +3.48% | |
| 12.31 | 12.79 | 12.09 | 12.63 | +1.94% | |
| 12.15 | 12.52 | 12.05 | 12.39 | +2.31% | |
| 11.75 | 12.17 | 11.72 | 12.11 | +3.33% | |
| 12.29 | 12.29 | 11.63 | 11.72 | -4.01% | |
| 12.63 | 12.78 | 11.80 | 12.21 | -3.33% | |
| 12.22 | 12.91 | 12.12 | 12.63 | +4.81% | |
| 11.77 | 12.11 | 11.63 | 12.05 | +2.99% | |
| 11.85 | 11.85 | 11.66 | 11.70 | -1.18% | |
| 11.83 | 12.01 | 11.78 | 11.84 | +0.17% | |
| 11.69 | 11.89 | 11.67 | 11.82 | +0.60% | |
| 11.90 | 11.91 | 11.67 | 11.75 | -1.26% | |
| 11.94 | 12.02 | 11.84 | 11.90 | -0.58% | |
| 11.74 | 12.11 | 11.74 | 11.97 | +1.18% | |
| 11.84 | 12.09 | 11.64 | 11.83 | +0.85% | |
| 11.76 | 12.00 | 11.64 | 11.73 | -0.68% | |
| 12.03 | 12.10 | 11.77 | 11.81 | 0.00% | |
| 12.31 | 12.42 | 11.68 | 11.81 | -4.06% | |
| 12.26 | 12.45 | 12.17 | 12.31 | -0.57% | |
| 12.29 | 12.48 | 12.16 | 12.38 | +1.64% | |
| 12.50 | 12.50 | 12.08 | 12.18 | -2.40% | |
| 12.35 | 12.58 | 12.10 | 12.48 | +1.13% | |
| 12.10 | 12.59 | 12.08 | 12.34 | +1.48% | |
| 11.82 | 12.31 | 11.82 | 12.16 | +2.96% | |
| 11.75 | 11.95 | 11.60 | 11.81 | +1.11% | |
| 11.90 | 12.06 | 11.61 | 11.68 | -2.67% | |
| 11.69 | 12.02 | 11.64 | 12.00 | +2.13% | |
| 11.41 | 11.78 | 11.25 | 11.75 | +3.71% | |
| 11.56 | 11.56 | 11.31 | 11.33 | -1.05% | |
| 11.52 | 11.66 | 11.26 | 11.45 | -2.05% | |
| 11.62 | 11.76 | 11.46 | 11.69 | +0.60% | |
| 11.42 | 11.79 | 11.28 | 11.62 | +1.66% | |
| 11.29 | 11.55 | 11.22 | 11.43 | +1.33% | |
| 11.30 | 11.47 | 11.06 | 11.28 | +0.45% | |
| 10.93 | 11.33 | 10.81 | 11.23 | +1.54% | |
| 11.29 | 11.58 | 10.92 | 11.06 | +0.36% | |
| 11.27 | 11.35 | 10.95 | 11.02 | -1.96% | |
| 11.16 | 11.40 | 10.93 | 11.24 | +0.36% | |
| 11.82 | 11.91 | 11.18 | 11.20 | -5.41% | |
| 11.58 | 11.97 | 11.50 | 11.84 | +1.02% | |
| 12.12 | 12.30 | 11.61 | 11.72 | -4.09% | |
| 12.58 | 12.75 | 12.17 | 12.22 | -2.47% | |
| 12.89 | 12.95 | 12.40 | 12.53 | -3.76% | |
| 12.67 | 13.05 | 12.51 | 13.02 | +3.91% | |
| 12.66 | 12.88 | 12.44 | 12.53 | -1.03% | |
| 15.35 | 15.93 | 12.61 | 12.66 | -18.85% | |
| 15.13 | 15.97 | 15.13 | 15.60 | +2.16% | |
| 15.10 | 15.41 | 14.97 | 15.27 | +0.86% | |
| 15.12 | 15.28 | 14.82 | 15.14 | +0.80% | |
| 14.94 | 15.14 | 14.76 | 15.02 | +0.27% | |
| 14.78 | 15.15 | 14.30 | 14.98 | +0.54% | |
| 14.31 | 15.21 | 14.29 | 14.90 | +2.83% | |
| 14.29 | 14.52 | 14.19 | 14.49 | +1.19% | |
| 14.30 | 14.44 | 14.16 | 14.32 | +1.13% | |
| 14.14 | 14.20 | 13.88 | 14.16 | +2.09% | |
| 13.25 | 13.95 | 13.25 | 13.87 | +3.20% | |
| 13.36 | 13.53 | 13.18 | 13.44 | +0.60% | |
| 13.21 | 13.47 | 12.89 | 13.36 | +1.67% | |
| 12.87 | 13.15 | 12.87 | 13.14 | +2.82% | |
| 12.93 | 12.99 | 12.74 | 12.78 | -1.46% | |
| 13.48 | 13.48 | 12.95 | 12.97 | -3.06% | |
| 13.06 | 13.52 | 12.89 | 13.38 | +3.80% | |
| 12.43 | 12.92 | 12.30 | 12.89 | +2.55% | |
| 12.55 | 12.61 | 12.29 | 12.57 | +2.44% | |
| 12.66 | 12.84 | 12.23 | 12.27 | -3.08% | |
| 12.76 | 12.80 | 12.55 | 12.66 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MTRX chart for longer ranges.