NASDAQ:MTRX | Historical Stock Price | MATRIX SERVICE CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1990-09-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.42$2.72$5.19$9.90$18.89$36.041990-09-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$2.38$2.3847,400——
1998-12-30$2.38$2.3830,800——
1998-12-29$2.50$2.5028,000——
1998-12-28$2.53$2.5351,000——
1998-12-24$2.50$2.502,400——
1998-12-23$2.50$2.5013,200——
1998-12-22$2.50$2.505,600——
1998-12-21$2.47$2.47122,800——
1998-12-18$2.52$2.5211,200——
1998-12-17$2.56$2.566,400——
1998-12-16$2.50$2.5011,000——
1998-12-15$2.50$2.5052,400——
1998-12-14$2.56$2.5650,000——
1998-12-11$2.53$2.5334,400——
1998-12-10$2.48$2.4811,800——
1998-12-09$2.50$2.503,000——
1998-12-08$2.55$2.556,600——
1998-12-07$2.50$2.504,600——
1998-12-04$2.53$2.5396,400——
1998-12-03$2.38$2.389,200——
1998-12-02$2.41$2.4116,400——
1998-12-01$2.50$2.5025,400——
1998-11-30$2.50$2.50161,000——
1998-11-27$2.44$2.442,000——
1998-11-25$2.38$2.3824,000——
1998-11-24$2.25$2.2514,800——
1998-11-23$2.58$2.5811,200——
1998-11-20$2.28$2.2824,800——
1998-11-19$2.38$2.38800——
1998-11-18$2.41$2.411,000——
1998-11-17$2.63$2.6320,600——
1998-11-16$2.50$2.5021,400——
1998-11-13$2.66$2.663,800——
1998-11-12$2.75$2.75424,000——
1998-11-11$2.63$2.6331,400——
1998-11-10$2.63$2.634,600——
1998-11-09$2.63$2.63304,600——
1998-11-06$2.50$2.5026,400——
1998-11-05$2.44$2.4416,000——
1998-11-04$2.25$2.2537,600——
1998-11-03$2.19$2.1913,000——
1998-11-02$2.31$2.31112,200——
1998-10-30$2.06$2.064,400——
1998-10-29$2.06$2.0636,200——
1998-10-28$2.03$2.0373,200——
1998-10-27$2.28$2.2843,800——
1998-10-26$2.38$2.385,600——
1998-10-23$2.44$2.440——
1998-10-22$2.44$2.4417,600——
1998-10-21$2.50$2.508,600——
1998-10-20$2.47$2.47168,200——
1998-10-19$2.31$2.319,600——
1998-10-16$2.25$2.254,800——
1998-10-15$2.03$2.031,000——
1998-10-14$2.09$2.0917,400——
1998-10-13$2.03$2.0355,600——
1998-10-12$2.19$2.1922,600——
1998-10-09$2.00$2.0014,800——
1998-10-08$1.98$1.9851,600——
1998-10-07$2.19$2.1915,800——
1998-10-06$2.22$2.2235,800——
1998-10-05$2.28$2.2816,600——
1998-10-02$2.38$2.3827,600——
1998-10-01$2.38$2.382,000——
1998-09-30$2.34$2.343,200——
1998-09-29$2.38$2.384,400——
1998-09-28$2.44$2.4442,600——
1998-09-25$2.31$2.3112,000——
1998-09-24$2.34$2.346,200——
1998-09-23$2.34$2.3434,400——
1998-09-22$2.38$2.3838,000——
1998-09-21$2.34$2.3428,400——
1998-09-18$2.34$2.3435,400——
1998-09-17$2.38$2.3894,200——
1998-09-16$2.34$2.34254,400——
1998-09-15$2.38$2.38211,000——
1998-09-14$2.38$2.38327,200——
1998-09-11$2.38$2.3858,000——
1998-09-10$2.32$2.32134,200——
1998-09-09$2.31$2.3110,000——
1998-09-08$2.44$2.4459,000——
1998-09-04$2.30$2.30122,400——
1998-09-03$2.47$2.472,487,400——
1998-09-02$2.25$2.2554,200——
1998-09-01$2.50$2.5053,200——
1998-08-31$2.44$2.4430,800——
1998-08-28$2.50$2.5032,800——
1998-08-27$2.69$2.6949,600——
1998-08-26$2.75$2.7555,200——
1998-08-25$3.13$3.1315,400——
1998-08-24$3.13$3.13614,800——
1998-08-21$3.00$3.007,000——
1998-08-20$3.19$3.1944,800——
1998-08-19$3.25$3.252,800——
1998-08-18$3.31$3.3119,400——
1998-08-17$3.44$3.4416,000——
1998-08-14$3.31$3.3118,800——
1998-08-13$3.38$3.3821,400——
1998-08-12$3.34$3.343,000——
1998-08-11$3.31$3.3138,200——
1998-08-10$3.38$3.38593,000——
1998-08-07$3.38$3.3878,200——
1998-08-06$3.38$3.38165,400——
1998-08-05$3.00$3.0029,800——
1998-08-04$3.13$3.1322,800——
1998-08-03$3.22$3.229,600——
1998-07-31$3.25$3.2530,800——
1998-07-30$3.19$3.1910,200——
1998-07-29$3.13$3.1318,000——
1998-07-28$3.31$3.3148,200——
1998-07-27$3.25$3.2514,400——
1998-07-24$3.44$3.449,000——
1998-07-23$3.25$3.250——
1998-07-22$3.25$3.2520,600——
1998-07-21$3.28$3.282,400——
1998-07-20$3.28$3.289,800——
1998-07-17$3.38$3.3813,000——
1998-07-16$3.31$3.316,000——
1998-07-15$3.31$3.3139,800——
1998-07-14$3.25$3.2512,600——
1998-07-13$3.31$3.3121,000——
1998-07-10$3.31$3.3150,000——
1998-07-09$3.50$3.5022,200——
1998-07-08$3.50$3.501,000——
1998-07-07$3.50$3.5027,000——
1998-07-06$3.50$3.502,800——
1998-07-02$3.56$3.565,600——
1998-07-01$3.56$3.56400——
1998-06-30$3.63$3.6313,600——
1998-06-29$3.69$3.691,000——
1998-06-26$3.63$3.6311,800——
1998-06-25$3.50$3.5046,800——
1998-06-24$3.31$3.31152,000——
1998-06-23$3.38$3.38300,000——
1998-06-22$3.69$3.6933,400——
1998-06-19$3.56$3.56421,600——
1998-06-18$3.63$3.6323,400——
1998-06-17$3.63$3.6326,800——
1998-06-16$3.75$3.7554,800——
1998-06-15$3.69$3.6965,400——
1998-06-12$3.69$3.69100,800——
1998-06-11$3.81$3.8166,800——
1998-06-10$3.88$3.8862,200——
1998-06-09$3.81$3.8143,600——
1998-06-08$3.88$3.8865,800——
1998-06-05$3.88$3.8887,400——
1998-06-04$3.81$3.814,000——
1998-06-03$3.88$3.8856,600——
1998-06-02$3.88$3.880——
1998-06-01$3.88$3.8828,200——
1998-05-29$3.81$3.811,200——
1998-05-28$3.94$3.94149,200——
1998-05-27$3.94$3.9449,400——
1998-05-26$4.13$4.1346,400——
1998-05-22$4.13$4.1340,600——
1998-05-21$4.13$4.1317,000——
1998-05-20$4.06$4.0642,000——
1998-05-19$4.13$4.131,600——
1998-05-18$4.13$4.1322,800——
1998-05-15$4.00$4.0025,200——
1998-05-14$4.13$4.132,400——
1998-05-13$4.13$4.1389,600——
1998-05-12$3.94$3.9468,600——
1998-05-11$3.91$3.9115,600——
1998-05-08$3.91$3.91151,400——
1998-05-07$3.88$3.88216,000——
1998-05-06$3.84$3.84223,600——
1998-05-05$3.94$3.94124,800——
1998-05-04$4.00$4.008,400——
1998-05-01$3.94$3.94184,800——
1998-04-30$3.81$3.811,400——
1998-04-29$3.91$3.9115,600——
1998-04-28$3.91$3.91345,600——
1998-04-27$4.00$4.0069,600——
1998-04-24$3.97$3.97105,400——
1998-04-23$4.00$4.0074,800——
1998-04-22$4.00$4.0012,800——
1998-04-21$4.00$4.0029,600——
1998-04-20$3.95$3.9599,600——
1998-04-17$3.84$3.84181,800——
1998-04-16$3.81$3.8129,600——
1998-04-15$3.80$3.80715,200——
1998-04-14$3.66$3.6660,000——
1998-04-13$3.63$3.6315,000——
1998-04-09$3.59$3.59139,000——
1998-04-08$3.56$3.5650,000——
1998-04-07$3.50$3.5012,000——
1998-04-06$3.50$3.5049,600——
1998-04-03$3.50$3.50152,200——
1998-04-02$3.66$3.6642,000——
1998-04-01$3.75$3.7545,000——
1998-03-31$3.72$3.7223,800——
1998-03-30$3.63$3.634,600——
1998-03-27$3.69$3.6921,400——
1998-03-26$3.75$3.7560,000——
1998-03-25$3.69$3.6929,600——
1998-03-24$3.66$3.6661,000——
1998-03-23$3.81$3.81154,800——
1998-03-20$3.81$3.81422,800——
1998-03-19$3.72$3.7237,400——
1998-03-18$3.75$3.7563,200——
1998-03-17$3.81$3.8120,200——
1998-03-16$3.75$3.75131,200——
1998-03-13$3.84$3.84203,000——
1998-03-12$3.75$3.7584,800——
1998-03-11$3.75$3.7571,800——
1998-03-10$3.53$3.53228,000——
1998-03-09$3.53$3.5362,800——
1998-03-06$3.50$3.50142,800——
1998-03-05$3.50$3.50191,200——
1998-03-04$3.50$3.5051,800——
1998-03-03$3.50$3.5098,600——
1998-03-02$3.56$3.56100,400——
1998-02-27$3.56$3.567,200——
1998-02-26$3.53$3.5332,600——
1998-02-25$3.47$3.4721,200——
1998-02-24$3.47$3.47149,200——
1998-02-23$3.47$3.4711,400——
1998-02-20$3.63$3.6385,400——
1998-02-19$3.59$3.5967,400——
1998-02-18$3.56$3.5640,600——
1998-02-17$3.52$3.5224,800——
1998-02-13$3.50$3.50383,800——
1998-02-12$3.41$3.41263,800——
1998-02-11$3.19$3.1997,400——
1998-02-10$2.94$2.9419,000——
1998-02-09$3.00$3.008,000——
1998-02-06$2.94$2.9430,800——
1998-02-05$2.98$2.98184,400——
1998-02-04$3.03$3.03199,800——
1998-02-03$2.91$2.91110,600——
1998-02-02$3.00$3.0043,000——
1998-01-30$3.00$3.00104,200——
1998-01-29$3.19$3.1976,200——
1998-01-28$3.13$3.1378,000——
1998-01-27$3.16$3.16408,800——
1998-01-26$3.11$3.11262,600——
1998-01-23$2.94$2.9475,400——
1998-01-22$3.00$3.00426,600——
1998-01-21$3.00$3.00717,800——
1998-01-20$3.13$3.131,778,200——
1998-01-16$4.56$4.5663,400——
1998-01-15$4.56$4.5681,800——
1998-01-14$4.56$4.56362,600——
1998-01-13$4.50$4.5040,800——
1998-01-12$4.38$4.3888,200——
1998-01-09$4.47$4.47314,000——
1998-01-08$4.53$4.5336,800——
1998-01-07$4.50$4.50163,000——
1998-01-06$4.44$4.4440,200——
1998-01-05$4.50$4.50208,600——
1998-01-02$4.44$4.44118,000——