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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$2.28$2.2858,200——
1999-12-30$2.28$2.28128,000——
1999-12-29$2.19$2.1946,400——
1999-12-28$2.25$2.2575,600——
1999-12-27$2.06$2.0691,000——
1999-12-23$2.31$2.3120,800——
1999-12-22$2.31$2.31136,600——
1999-12-21$2.06$2.0681,200——
1999-12-20$2.09$2.0932,600——
1999-12-17$2.19$2.1951,200——
1999-12-16$2.06$2.0671,000——
1999-12-15$2.06$2.0671,800——
1999-12-14$2.03$2.0322,200——
1999-12-13$2.03$2.03142,400——
1999-12-10$2.25$2.25272,600——
1999-12-09$2.03$2.0381,000——
1999-12-08$2.06$2.0693,600——
1999-12-07$2.19$2.197,800——
1999-12-06$2.25$2.2538,400——
1999-12-03$2.33$2.3322,400——
1999-12-02$2.31$2.3133,200——
1999-12-01$2.31$2.3123,200——
1999-11-30$2.34$2.3439,800——
1999-11-29$2.31$2.3129,400——
1999-11-26$2.31$2.3132,400——
1999-11-24$2.34$2.3447,600——
1999-11-23$2.19$2.1951,800——
1999-11-22$2.19$2.19106,200——
1999-11-19$2.41$2.414,200——
1999-11-18$2.38$2.3846,400——
1999-11-17$2.13$2.1326,000——
1999-11-16$2.06$2.0694,800——
1999-11-15$2.00$2.00110,000——
1999-11-12$2.03$2.0339,200——
1999-11-11$2.00$2.0069,800——
1999-11-10$2.03$2.0340,600——
1999-11-09$2.03$2.0318,000——
1999-11-08$2.06$2.0637,800——
1999-11-05$2.03$2.03152,400——
1999-11-04$2.06$2.06305,000——
1999-11-03$2.06$2.0634,000——
1999-11-02$1.97$1.97146,200——
1999-11-01$1.97$1.9776,600——
1999-10-29$2.06$2.0636,400——
1999-10-28$1.94$1.9416,200——
1999-10-27$2.06$2.06217,800——
1999-10-26$2.03$2.03351,400——
1999-10-25$2.03$2.039,200——
1999-10-22$2.00$2.000——
1999-10-21$2.00$2.0052,800——
1999-10-20$2.00$2.0026,800——
1999-10-19$2.03$2.033,000——
1999-10-18$2.03$2.039,600——
1999-10-15$2.03$2.037,400——
1999-10-14$2.06$2.0616,400——
1999-10-13$2.09$2.092,800——
1999-10-12$2.06$2.0631,200——
1999-10-11$2.06$2.0611,200——
1999-10-08$2.03$2.03109,600——
1999-10-07$2.03$2.03313,200——
1999-10-06$1.97$1.97131,000——
1999-10-05$1.81$1.815,600——
1999-10-04$1.94$1.9438,200——
1999-10-01$2.00$2.0027,800——
1999-09-30$2.00$2.00339,600——
1999-09-29$2.00$2.00163,000——
1999-09-28$2.19$2.1922,000——
1999-09-27$2.13$2.135,200——
1999-09-24$2.19$2.1918,000——
1999-09-23$2.19$2.1915,600——
1999-09-22$2.16$2.163,600——
1999-09-21$2.19$2.198,000——
1999-09-20$2.13$2.131,800——
1999-09-17$2.18$2.185,200——
1999-09-16$2.19$2.1917,400——
1999-09-15$2.13$2.1319,000——
1999-09-14$2.19$2.1928,600——
1999-09-13$2.19$2.191,400——
1999-09-10$2.25$2.255,400——
1999-09-09$2.25$2.2515,800——
1999-09-08$2.13$2.131,600——
1999-09-07$2.13$2.1311,400——
1999-09-03$2.13$2.1330,800——
1999-09-02$2.13$2.13415,600——
1999-09-01$2.13$2.1334,200——
1999-08-31$2.16$2.169,000——
1999-08-30$2.03$2.0381,400——
1999-08-27$2.06$2.063,600——
1999-08-26$2.06$2.063,400——
1999-08-25$2.06$2.062,200——
1999-08-24$2.09$2.0922,600——
1999-08-23$2.22$2.2224,600——
1999-08-20$2.22$2.2284,600——
1999-08-19$2.25$2.2526,000——
1999-08-18$2.31$2.3113,800——
1999-08-17$2.31$2.3124,800——
1999-08-16$2.25$2.2566,800——
1999-08-13$2.25$2.253,000——
1999-08-12$2.19$2.191,200——
1999-08-11$2.25$2.2545,800——
1999-08-10$2.19$2.1920,600——
1999-08-09$2.38$2.3810,600——
1999-08-06$2.28$2.2885,800——
1999-08-05$2.25$2.2527,000——
1999-08-04$2.28$2.284,400——
1999-08-03$2.25$2.2534,600——
1999-08-02$2.31$2.3156,400——
1999-07-30$2.16$2.16143,000——
1999-07-29$2.03$2.0343,800——
1999-07-28$2.06$2.060——
1999-07-27$2.06$2.0614,000——
1999-07-26$2.06$2.0626,000——
1999-07-23$2.06$2.069,200——
1999-07-22$2.03$2.0317,200——
1999-07-21$2.06$2.0620,600——
1999-07-20$2.03$2.0358,000——
1999-07-19$2.06$2.0636,800——
1999-07-16$2.09$2.0924,600——
1999-07-15$2.09$2.0961,800——
1999-07-14$2.06$2.060——
1999-07-13$2.06$2.0643,600——
1999-07-12$2.03$2.0322,600——
1999-07-09$2.06$2.064,800——
1999-07-08$2.09$2.0937,800——
1999-07-07$2.09$2.092,800——
1999-07-06$2.00$2.0016,800——
1999-07-02$2.03$2.0315,200——
1999-07-01$2.06$2.0648,000——
1999-06-30$2.06$2.063,800——
1999-06-29$2.03$2.0357,800——
1999-06-28$2.00$2.0020,200——
1999-06-25$2.00$2.0048,400——
1999-06-24$2.00$2.006,000——
1999-06-23$1.94$1.948,200——
1999-06-22$1.97$1.9737,600——
1999-06-21$2.06$2.0633,800——
1999-06-18$1.88$1.8812,200——
1999-06-17$1.88$1.8854,200——
1999-06-16$1.88$1.882,200——
1999-06-15$1.88$1.885,200——
1999-06-14$1.91$1.9124,000——
1999-06-11$1.91$1.9120,000——
1999-06-10$1.91$1.910——
1999-06-09$1.91$1.9116,400——
1999-06-08$2.09$2.0956,800——
1999-06-07$1.94$1.9420,800——
1999-06-04$1.98$1.9823,000——
1999-06-03$1.88$1.8829,800——
1999-06-02$1.94$1.9426,200——
1999-06-01$1.97$1.9714,200——
1999-05-28$2.00$2.0073,600——
1999-05-27$1.94$1.9412,600——
1999-05-26$1.91$1.9127,200——
1999-05-25$2.06$2.06717,800——
1999-05-24$1.91$1.9124,800——
1999-05-21$1.97$1.9722,600——
1999-05-20$1.94$1.9477,400——
1999-05-19$2.00$2.00110,200——
1999-05-18$2.03$2.03170,400——
1999-05-17$2.25$2.25288,400——
1999-05-14$1.81$1.818,400——
1999-05-13$1.78$1.78263,600——
1999-05-12$1.88$1.8818,600——
1999-05-11$1.97$1.9727,600——
1999-05-10$2.00$2.00337,000——
1999-05-07$1.91$1.918,000——
1999-05-06$1.81$1.8156,200——
1999-05-05$1.88$1.8849,600——
1999-05-04$1.88$1.88126,400——
1999-05-03$1.75$1.7574,200——
1999-04-30$1.75$1.7517,400——
1999-04-29$1.78$1.7816,400——
1999-04-28$1.64$1.6445,600——
1999-04-27$1.88$1.8822,400——
1999-04-26$1.75$1.7523,600——
1999-04-23$1.88$1.885,800——
1999-04-22$1.78$1.7824,200——
1999-04-21$1.88$1.8881,800——
1999-04-20$1.75$1.75533,000——
1999-04-19$1.50$1.50228,400——
1999-04-16$1.50$1.50144,200——
1999-04-15$1.50$1.50194,200——
1999-04-14$1.47$1.47323,600——
1999-04-13$1.53$1.5367,600——
1999-04-12$1.52$1.5234,800——
1999-04-09$1.63$1.6394,800——
1999-04-08$1.56$1.5613,200——
1999-04-07$1.56$1.5624,000——
1999-04-06$1.66$1.66108,200——
1999-04-05$1.63$1.6323,600——
1999-04-01$1.63$1.6314,400——
1999-03-31$1.69$1.6925,600——
1999-03-30$1.66$1.6639,600——
1999-03-29$1.69$1.6911,000——
1999-03-26$1.81$1.8116,400——
1999-03-25$1.63$1.6349,600——
1999-03-24$1.69$1.6917,600——
1999-03-23$1.69$1.699,600——
1999-03-22$1.81$1.8113,600——
1999-03-19$1.72$1.7229,000——
1999-03-18$1.66$1.6612,800——
1999-03-17$1.72$1.72511,200——
1999-03-16$1.89$1.8913,400——
1999-03-15$1.94$1.948,200——
1999-03-12$1.97$1.9737,000——
1999-03-11$1.97$1.9715,400——
1999-03-10$1.97$1.97550,600——
1999-03-09$2.00$2.0035,200——
1999-03-08$1.97$1.9769,600——
1999-03-05$2.03$2.0312,600——
1999-03-04$2.06$2.0637,600——
1999-03-03$2.06$2.061,096,200——
1999-03-02$1.56$1.56101,400——
1999-03-01$1.69$1.6971,600——
1999-02-26$2.00$2.008,400——
1999-02-25$1.75$1.754,600——
1999-02-24$1.81$1.8110,000——
1999-02-23$1.75$1.7548,200——
1999-02-22$1.75$1.7515,200——
1999-02-19$1.75$1.7514,000——
1999-02-18$1.84$1.8435,600——
1999-02-17$1.88$1.88147,600——
1999-02-16$1.94$1.9418,400——
1999-02-12$1.94$1.9447,000——
1999-02-11$1.94$1.94119,800——
1999-02-10$1.91$1.915,800——
1999-02-09$1.97$1.9749,400——
1999-02-08$1.94$1.9438,600——
1999-02-05$2.00$2.0020,000——
1999-02-04$2.06$2.0643,400——
1999-02-03$2.19$2.193,400——
1999-02-02$2.19$2.1913,200——
1999-02-01$2.16$2.162,800——
1999-01-29$2.25$2.2527,800——
1999-01-28$2.19$2.1919,400——
1999-01-27$2.16$2.165,200——
1999-01-26$2.16$2.161,200——
1999-01-25$2.19$2.1949,000——
1999-01-22$2.03$2.038,200——
1999-01-21$1.97$1.9775,000——
1999-01-20$2.00$2.0028,400——
1999-01-19$2.00$2.003,800——
1999-01-15$2.00$2.007,800——
1999-01-14$1.94$1.94163,200——
1999-01-13$1.94$1.94630,400——
1999-01-12$1.94$1.9474,200——
1999-01-11$2.06$2.06197,400——
1999-01-08$2.19$2.19162,600——
1999-01-07$2.16$2.1697,000——
1999-01-06$2.38$2.3816,600——
1999-01-05$2.44$2.443,800——
1999-01-04$2.38$2.386,200——