Matrix Service Company - Price History
Monthly price history for MTRX (Matrix Service Company)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $11.14 | $11.14 |
| April 2024 | $11.26 | $11.26 |
| March 2024 | $13.03 | $13.03 |
| February 2024 | $11.80 | $11.80 |
| January 2024 | $9.28 | $9.28 |
| December 2023 | $9.78 | $9.78 |
| November 2023 | $9.96 | $9.96 |
| October 2023 | $11.65 | $11.65 |
| September 2023 | $11.80 | $11.80 |
| August 2023 | $8.31 | $8.31 |
| July 2023 | $6.33 | $6.33 |
| June 2023 | $5.89 | $5.89 |
| May 2023 | $5.41 | $5.41 |
| April 2023 | $4.76 | $4.76 |
| March 2023 | $5.40 | $5.40 |
| February 2023 | $6.33 | $6.33 |
| January 2023 | $8.07 | $8.07 |
| December 2022 | $6.22 | $6.22 |
| November 2022 | $5.12 | $5.12 |
| October 2022 | $4.90 | $4.90 |
| September 2022 | $4.14 | $4.14 |
| August 2022 | $5.68 | $5.68 |
| July 2022 | $5.54 | $5.54 |
| June 2022 | $5.06 | $5.06 |
| May 2022 | $6.03 | $6.03 |
| April 2022 | $6.80 | $6.80 |
| March 2022 | $8.22 | $8.22 |
| February 2022 | $6.94 | $6.94 |
| January 2022 | $7.26 | $7.26 |
| December 2021 | $7.52 | $7.52 |
| November 2021 | $8.69 | $8.69 |
| October 2021 | $10.23 | $10.23 |
| September 2021 | $10.46 | $10.46 |
| August 2021 | $11.28 | $11.28 |
| July 2021 | $10.91 | $10.91 |
| June 2021 | $10.50 | $10.50 |
| May 2021 | $10.90 | $10.90 |
| April 2021 | $13.21 | $13.21 |
| March 2021 | $13.11 | $13.11 |
| February 2021 | $13.57 | $13.57 |
| January 2021 | $11.79 | $11.79 |
| December 2020 | $11.02 | $11.02 |
| November 2020 | $9.58 | $9.58 |
| October 2020 | $7.60 | $7.60 |
| September 2020 | $8.35 | $8.35 |
| August 2020 | $9.24 | $9.24 |
| July 2020 | $8.76 | $8.76 |
| June 2020 | $9.72 | $9.72 |
| May 2020 | $11.02 | $11.02 |
| April 2020 | $10.44 | $10.44 |
| March 2020 | $9.47 | $9.47 |
| February 2020 | $12.08 | $12.08 |
| January 2020 | $20.12 | $20.12 |
| December 2019 | $22.88 | $22.88 |
| November 2019 | $20.94 | $20.94 |
| October 2019 | $18.76 | $18.76 |
| September 2019 | $17.14 | $17.14 |
| August 2019 | $19.87 | $19.87 |
| July 2019 | $18.37 | $18.37 |
| June 2019 | $20.26 | $20.26 |
| May 2019 | $18.10 | $18.10 |
| April 2019 | $19.61 | $19.61 |
| March 2019 | $19.58 | $19.58 |
| February 2019 | $20.89 | $20.89 |
| January 2019 | $21.45 | $21.45 |
| December 2018 | $17.94 | $17.94 |
| November 2018 | $20.44 | $20.44 |
| October 2018 | $20.33 | $20.33 |
| September 2018 | $24.65 | $24.65 |
| August 2018 | $20.90 | $20.90 |
| July 2018 | $19.95 | $19.95 |
| June 2018 | $18.35 | $18.35 |
| May 2018 | $19.40 | $19.40 |
| April 2018 | $15.40 | $15.40 |
| March 2018 | $13.70 | $13.70 |
| February 2018 | $14.30 | $14.30 |
| January 2018 | $17.90 | $17.90 |
| December 2017 | $17.80 | $17.80 |
| November 2017 | $17.10 | $17.10 |
| October 2017 | $14.10 | $14.10 |
| September 2017 | $15.20 | $15.20 |
| August 2017 | $11.85 | $11.85 |
| July 2017 | $10.35 | $10.35 |
| June 2017 | $9.35 | $9.35 |
| May 2017 | $8.15 | $8.15 |
| April 2017 | $11.75 | $11.75 |
| March 2017 | $16.50 | $16.50 |
| February 2017 | $16.20 | $16.20 |
| January 2017 | $22.40 | $22.40 |
| December 2016 | $22.70 | $22.70 |
| November 2016 | $20.85 | $20.85 |
| October 2016 | $17.70 | $17.70 |
| September 2016 | $18.76 | $18.76 |
| August 2016 | $18.49 | $18.49 |
| July 2016 | $16.57 | $16.57 |
| June 2016 | $16.49 | $16.49 |
| May 2016 | $16.57 | $16.57 |
| April 2016 | $18.84 | $18.84 |
| March 2016 | $17.70 | $17.70 |
| February 2016 | $18.39 | $18.39 |
| January 2016 | $18.96 | $18.96 |
| December 2015 | $20.54 | $20.54 |
| November 2015 | $22.99 | $22.99 |
| October 2015 | $22.70 | $22.70 |
| September 2015 | $22.47 | $22.47 |
| August 2015 | $20 | $20 |
| July 2015 | $19.38 | $19.38 |
| June 2015 | $18.28 | $18.28 |
| May 2015 | $16.87 | $16.87 |
| April 2015 | $21.97 | $21.97 |
| March 2015 | $17.56 | $17.56 |
| February 2015 | $18.60 | $18.60 |
| January 2015 | $19.20 | $19.20 |
| December 2014 | $22.32 | $22.32 |
| November 2014 | $21.12 | $21.12 |
| October 2014 | $25.06 | $25.06 |
| September 2014 | $24.12 | $24.12 |
| August 2014 | $28.21 | $28.21 |
| July 2014 | $26.85 | $26.85 |
| June 2014 | $32.79 | $32.79 |
| May 2014 | $32.65 | $32.65 |
| April 2014 | $30.97 | $30.97 |
| March 2014 | $33.78 | $33.78 |
| February 2014 | $32.37 | $32.37 |
| January 2014 | $26.28 | $26.28 |
| December 2013 | $24.43 | $24.43 |
| November 2013 | $22.20 | $22.20 |
| October 2013 | $20.79 | $20.79 |
| September 2013 | $19.62 | $19.62 |
| August 2013 | $15.59 | $15.59 |
| July 2013 | $15.85 | $15.85 |
| June 2013 | $15.58 | $15.58 |
| May 2013 | $16.49 | $16.49 |
| April 2013 | $15.03 | $15.03 |
| March 2013 | $14.90 | $14.90 |
| February 2013 | $15.56 | $15.56 |
| January 2013 | $14.28 | $14.28 |
| December 2012 | $11.50 | $11.50 |
| November 2012 | $10.97 | $10.97 |
| October 2012 | $10.49 | $10.49 |
| September 2012 | $10.58 | $10.58 |
| August 2012 | $11.66 | $11.66 |
| July 2012 | $10.36 | $10.36 |
| June 2012 | $11.33 | $11.33 |
| May 2012 | $10.39 | $10.39 |
| April 2012 | $13.64 | $13.64 |
| March 2012 | $14.01 | $14.01 |
| February 2012 | $13.24 | $13.24 |
| January 2012 | $11.64 | $11.64 |
| December 2011 | $9.44 | $9.44 |
| November 2011 | $9.36 | $9.36 |
| October 2011 | $10.62 | $10.62 |
| September 2011 | $8.51 | $8.51 |
| August 2011 | $10.87 | $10.87 |
| July 2011 | $13.94 | $13.94 |
| June 2011 | $13.38 | $13.38 |
| May 2011 | $13.37 | $13.37 |
| April 2011 | $14.48 | $14.48 |
| March 2011 | $13.90 | $13.90 |
| February 2011 | $13.96 | $13.96 |
| January 2011 | $11.26 | $11.26 |
| December 2010 | $12.18 | $12.18 |
| November 2010 | $9.93 | $9.93 |
| October 2010 | $9.08 | $9.08 |
| September 2010 | $8.76 | $8.76 |
| August 2010 | $8.49 | $8.49 |
| July 2010 | $9.69 | $9.69 |
| June 2010 | $9.31 | $9.31 |
| May 2010 | $9.84 | $9.84 |
| April 2010 | $10.63 | $10.63 |
| March 2010 | $10.76 | $10.76 |
| February 2010 | $10.70 | $10.70 |
| January 2010 | $10.09 | $10.09 |
| December 2009 | $10.65 | $10.65 |
| November 2009 | $8.56 | $8.56 |
| October 2009 | $8.87 | $8.87 |
| September 2009 | $10.87 | $10.87 |
| August 2009 | $11.02 | $11.02 |
| July 2009 | $10.14 | $10.14 |
| June 2009 | $11.48 | $11.48 |
| May 2009 | $11.32 | $11.32 |
| April 2009 | $9.58 | $9.58 |
| March 2009 | $8.22 | $8.22 |
| February 2009 | $6.96 | $6.96 |
| January 2009 | $5.29 | $5.29 |
| December 2008 | $7.67 | $7.67 |
| November 2008 | $7.64 | $7.64 |
| October 2008 | $12.25 | $12.25 |
| September 2008 | $19.10 | $19.10 |
| August 2008 | $26.28 | $26.28 |
| July 2008 | $22.57 | $22.57 |
| June 2008 | $23.06 | $23.06 |
| May 2008 | $24.11 | $24.11 |
| April 2008 | $20.11 | $20.11 |
| March 2008 | $17.18 | $17.18 |
| February 2008 | $20.34 | $20.34 |
| January 2008 | $18.02 | $18.02 |
| December 2007 | $21.82 | $21.82 |
| November 2007 | $26.09 | $26.09 |
| October 2007 | $29.49 | $29.49 |
| September 2007 | $20.95 | $20.95 |
| August 2007 | $18.92 | $18.92 |
| July 2007 | $23.09 | $23.09 |
| June 2007 | $24.85 | $24.85 |
| May 2007 | $25.55 | $25.55 |
| April 2007 | $24.40 | $24.40 |
| March 2007 | $20.23 | $20.23 |
| February 2007 | $17.93 | $17.93 |
| January 2007 | $18.42 | $18.42 |
| December 2006 | $16.10 | $16.10 |
| November 2006 | $15.98 | $15.98 |
| October 2006 | $14.37 | $14.37 |
| September 2006 | $13.09 | $13.09 |
| August 2006 | $13.19 | $13.19 |
| July 2006 | $12.04 | $12.04 |
| June 2006 | $11.44 | $11.44 |
| May 2006 | $11.84 | $11.84 |
| April 2006 | $11.41 | $11.41 |
| March 2006 | $11.48 | $11.48 |
| February 2006 | $11.07 | $11.07 |
| January 2006 | $10.69 | $10.69 |
| December 2005 | $9.84 | $9.84 |
| November 2005 | $9.31 | $9.31 |
| October 2005 | $9.83 | $9.83 |
| September 2005 | $8.05 | $8.05 |
| August 2005 | $7.54 | $7.54 |
| July 2005 | $5.84 | $5.84 |
| June 2005 | $4.58 | $4.58 |
| May 2005 | $4.13 | $4.13 |
| April 2005 | $3.89 | $3.89 |
| March 2005 | $4.35 | $4.35 |
| February 2005 | $8.03 | $8.03 |
| January 2005 | $6.38 | $6.38 |
| December 2004 | $8.06 | $8.06 |
| November 2004 | $7.45 | $7.45 |
| October 2004 | $5.14 | $5.14 |
| September 2004 | $5.12 | $5.12 |
| August 2004 | $4.49 | $4.49 |
| July 2004 | $6.97 | $6.97 |
| June 2004 | $9.15 | $9.15 |
| May 2004 | $10.70 | $10.70 |
| April 2004 | $10.33 | $10.33 |
| March 2004 | $13.53 | $13.53 |
| February 2004 | $14.19 | $14.19 |
| January 2004 | $12.21 | $12.21 |
| December 2003 | $18.11 | $18.11 |
| November 2003 | $15.95 | $15.95 |
| October 2003 | $12.73 | $25.46 |
| September 2003 | $8.92 | $17.83 |
| August 2003 | $10.40 | $20.80 |
| July 2003 | $8.96 | $17.93 |
| June 2003 | $8.58 | $17.15 |
| May 2003 | $7.50 | $15 |
| April 2003 | $6.33 | $12.66 |
| March 2003 | $5.28 | $10.55 |
| February 2003 | $4.66 | $9.32 |
| January 2003 | $4.06 | $8.12 |
| December 2002 | $4.71 | $9.42 |
| November 2002 | $4.60 | $9.19 |
| October 2002 | $4 | $8 |
| September 2002 | $3.50 | $7 |
| August 2002 | $4.04 | $8.07 |
| July 2002 | $3.55 | $7.10 |
| June 2002 | $4.26 | $8.52 |
| May 2002 | $4.78 | $9.55 |
| April 2002 | $4.75 | $9.50 |
| March 2002 | $4.38 | $8.75 |
| February 2002 | $3.75 | $7.50 |
| January 2002 | $3.95 | $7.90 |
| December 2001 | $3.35 | $6.70 |
| November 2001 | $3.49 | $6.99 |
| October 2001 | $3.24 | $6.49 |
| September 2001 | $2.85 | $5.70 |
| August 2001 | $3.34 | $6.68 |
| July 2001 | $3.56 | $7.11 |
| June 2001 | $3.48 | $6.96 |
| May 2001 | $3.62 | $7.25 |
| April 2001 | $2.88 | $5.75 |
| March 2001 | $2.56 | $5.12 |
| February 2001 | $2.81 | $5.62 |
| January 2001 | $2.88 | $5.75 |
| December 2000 | $2.97 | $5.94 |
| November 2000 | $2.81 | $5.62 |
| October 2000 | $2.50 | $5 |
| September 2000 | $2.47 | $4.94 |
| August 2000 | $2.44 | $4.88 |
| July 2000 | $2.44 | $4.88 |
| June 2000 | $2.31 | $4.62 |
| May 2000 | $2.31 | $4.62 |
| April 2000 | $2.45 | $4.91 |
| March 2000 | $2.72 | $5.44 |
| February 2000 | $2.50 | $5 |
| January 2000 | $3 | $6 |
| December 1999 | $2.28 | $4.56 |
| November 1999 | $2.34 | $4.69 |
| October 1999 | $2.06 | $4.12 |
| September 1999 | $2 | $4 |
| August 1999 | $2.16 | $4.31 |
| July 1999 | $2.16 | $4.31 |
| June 1999 | $2.06 | $4.12 |
| May 1999 | $2 | $4 |
| April 1999 | $1.75 | $3.50 |
| March 1999 | $1.69 | $3.38 |
| February 1999 | $2 | $4 |
| January 1999 | $2.25 | $4.50 |
| December 1998 | $2.38 | $4.75 |
| November 1998 | $2.50 | $5 |
| October 1998 | $2.06 | $4.12 |
| September 1998 | $2.34 | $4.69 |
| August 1998 | $2.44 | $4.88 |
| July 1998 | $3.25 | $6.50 |
| June 1998 | $3.62 | $7.25 |
| May 1998 | $3.81 | $7.62 |
| April 1998 | $3.81 | $7.62 |
| March 1998 | $3.72 | $7.44 |
| February 1998 | $3.56 | $7.12 |
| January 1998 | $3 | $6 |
| December 1997 | $4.59 | $9.19 |
| November 1997 | $3.97 | $7.94 |
| October 1997 | $3.88 | $7.75 |
| September 1997 | $3.50 | $7 |
| August 1997 | $3.69 | $7.38 |
| July 1997 | $3.75 | $7.50 |
| June 1997 | $4.31 | $8.62 |
| May 1997 | $4.22 | $8.44 |
| April 1997 | $3.81 | $7.62 |
| March 1997 | $3.81 | $7.62 |
| February 1997 | $3.84 | $7.69 |
| January 1997 | $3.50 | $7 |
| December 1996 | $2.81 | $5.62 |
| November 1996 | $2.94 | $5.88 |
| October 1996 | $3.03 | $6.06 |
| September 1996 | $2.88 | $5.75 |
| August 1996 | $2.69 | $5.38 |
| July 1996 | $2.66 | $5.31 |
| June 1996 | $3.31 | $6.62 |
| May 1996 | $2.94 | $5.88 |
| April 1996 | $3.38 | $6.75 |
| March 1996 | $3.06 | $6.12 |
| February 1996 | $2.31 | $4.62 |
| January 1996 | $2.19 | $4.38 |
| December 1995 | $2.12 | $4.25 |
| November 1995 | $2.16 | $4.31 |
| October 1995 | $2 | $4 |
| September 1995 | $2.22 | $4.44 |
| August 1995 | $2.25 | $4.50 |
| July 1995 | $1.75 | $3.50 |
| June 1995 | $1.69 | $3.38 |
| May 1995 | $2.06 | $4.12 |
| April 1995 | $2.06 | $4.12 |
| March 1995 | $1.78 | $3.56 |
| February 1995 | $2.62 | $5.25 |
| January 1995 | $2.69 | $5.38 |
| December 1994 | $2.94 | $5.88 |
| November 1994 | $3.44 | $6.88 |
| October 1994 | $3.31 | $6.62 |
| September 1994 | $3.19 | $6.38 |
| August 1994 | $3.38 | $6.75 |
| July 1994 | $3.44 | $6.88 |
| June 1994 | $2.56 | $5.12 |
| May 1994 | $3.81 | $7.62 |
| April 1994 | $5 | $10 |
| March 1994 | $5.38 | $10.75 |
| February 1994 | $4.75 | $9.50 |
| January 1994 | $5.12 | $10.25 |
| December 1993 | $5.75 | $11.50 |
| November 1993 | $4.88 | $9.75 |
| October 1993 | $4.62 | $9.25 |
| September 1993 | $5.12 | $10.25 |
| August 1993 | $4.88 | $9.75 |
| July 1993 | $4.38 | $8.75 |
| June 1993 | $4.81 | $9.62 |
| May 1993 | $4.62 | $9.25 |
| April 1993 | $4.38 | $8.75 |
| March 1993 | $5.38 | $10.75 |
| February 1993 | $5.50 | $11 |
| January 1993 | $5.75 | $11.50 |
| December 1992 | $5.12 | $10.25 |
| November 1992 | $5 | $10 |
| October 1992 | $6.69 | $13.38 |
| September 1992 | $6.50 | $13 |
| August 1992 | $7.50 | $15 |
| July 1992 | $9.88 | $19.75 |
| June 1992 | $9.88 | $19.75 |
| May 1992 | $10.25 | $20.50 |
| April 1992 | $9.25 | $18.50 |
| March 1992 | $9.50 | $19 |
| February 1992 | $11.81 | $23.62 |
| January 1992 | $12.25 | $24.50 |
| December 1991 | $12.75 | $25.50 |
| November 1991 | $12.75 | $25.50 |
| October 1991 | $13.31 | $26.62 |
| September 1991 | $12.50 | $25 |
| August 1991 | $13.88 | $27.75 |
| July 1991 | $12 | $24 |
| June 1991 | $10.75 | $21.50 |
| May 1991 | $11.25 | $22.50 |
| April 1991 | $9.75 | $19.50 |
| March 1991 | $9.12 | $18.25 |
| February 1991 | $8.88 | $17.75 |
| January 1991 | $7.25 | $14.50 |
| December 1990 | $5.50 | $11 |
| November 1990 | $4.75 | $9.50 |
| October 1990 | $4.12 | $8.25 |
| September 1990 | $4 | $8 |
MTRX
Price: $11.14
52 week price:
Earnings Per Share: -0.70 USD
P/E Ratio: -4.96
Exchange: NMS
Sector: Industrials
Industry: Engineering & Construction
Volume: 62900
Ebitda: 10.4 millionMarket Capitalization: 359.1 million