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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$11.50$11.5090,200——
2012-12-28$11.35$11.3533,900——
2012-12-27$11.37$11.3757,000——
2012-12-26$11.42$11.4256,000——
2012-12-24$11.27$11.2748,100——
2012-12-21$11.39$11.39401,100——
2012-12-20$11.74$11.74135,600——
2012-12-19$11.58$11.58109,400——
2012-12-18$11.63$11.63162,300——
2012-12-17$11.41$11.4192,600——
2012-12-14$11.40$11.40146,000——
2012-12-13$11.19$11.1983,100——
2012-12-12$11.04$11.04266,700——
2012-12-11$11.35$11.35255,700——
2012-12-10$11.07$11.07117,900——
2012-12-07$11.19$11.19107,500——
2012-12-06$10.90$10.90127,200——
2012-12-05$10.94$10.94265,300——
2012-12-04$11.01$11.01187,100——
2012-12-03$11.00$11.00185,600——
2012-11-30$10.97$10.97122,800——
2012-11-29$11.16$11.16350,800——
2012-11-28$10.79$10.7972,600——
2012-11-27$10.81$10.81118,300——
2012-11-26$10.71$10.7185,000——
2012-11-23$10.84$10.8433,700——
2012-11-21$10.91$10.91139,900——
2012-11-20$10.71$10.7194,700——
2012-11-19$10.83$10.83120,300——
2012-11-16$10.41$10.41208,300——
2012-11-15$10.43$10.4378,200——
2012-11-14$10.95$10.95153,000——
2012-11-13$10.76$10.76556,500——
2012-11-12$10.59$10.5994,700——
2012-11-09$10.85$10.85368,700——
2012-11-08$10.09$10.09144,300——
2012-11-07$10.39$10.39102,600——
2012-11-06$10.69$10.69156,200——
2012-11-05$10.41$10.4144,600——
2012-11-02$10.34$10.34114,800——
2012-11-01$10.52$10.52177,600——
2012-10-31$10.49$10.49145,500——
2012-10-26$10.48$10.4848,900——
2012-10-25$10.46$10.4651,100——
2012-10-24$10.37$10.3779,600——
2012-10-23$10.30$10.30114,700——
2012-10-22$10.54$10.54198,600——
2012-10-19$10.44$10.4485,300——
2012-10-18$10.99$10.9952,500——
2012-10-17$11.00$11.00110,800——
2012-10-16$10.75$10.7550,700——
2012-10-15$10.70$10.7036,300——
2012-10-12$10.62$10.6271,400——
2012-10-11$10.66$10.6685,600——
2012-10-10$10.63$10.63117,800——
2012-10-09$10.55$10.55308,800——
2012-10-08$10.43$10.4370,900——
2012-10-05$10.69$10.69105,100——
2012-10-04$10.36$10.36140,900——
2012-10-03$10.26$10.2688,400——
2012-10-02$10.47$10.4779,200——
2012-10-01$10.56$10.56108,700——
2012-09-28$10.58$10.58107,900——
2012-09-27$10.76$10.7659,800——
2012-09-26$10.60$10.6083,400——
2012-09-25$10.70$10.7075,000——
2012-09-24$10.89$10.8997,000——
2012-09-21$10.93$10.93226,500——
2012-09-20$10.93$10.9368,000——
2012-09-19$11.06$11.0697,300——
2012-09-18$10.89$10.89204,300——
2012-09-17$11.30$11.30112,700——
2012-09-14$11.74$11.74160,400——
2012-09-13$11.51$11.51192,800——
2012-09-12$11.10$11.1082,000——
2012-09-11$11.10$11.10118,900——
2012-09-10$10.98$10.98168,100——
2012-09-07$10.50$10.50289,100——
2012-09-06$10.40$10.40516,300——
2012-09-05$11.51$11.51209,700——
2012-09-04$11.69$11.69153,100——
2012-08-31$11.66$11.66108,300——
2012-08-30$11.51$11.5145,800——
2012-08-29$11.88$11.88101,700——
2012-08-28$11.67$11.67230,300——
2012-08-27$11.31$11.3153,300——
2012-08-24$11.05$11.0548,400——
2012-08-23$11.25$11.2568,700——
2012-08-22$11.37$11.3743,500——
2012-08-21$11.43$11.4355,100——
2012-08-20$11.38$11.3892,300——
2012-08-17$11.23$11.23145,200——
2012-08-16$11.10$11.10198,800——
2012-08-15$10.92$10.92100,000——
2012-08-14$10.46$10.4697,000——
2012-08-13$10.55$10.5535,800——
2012-08-10$10.63$10.6333,600——
2012-08-09$10.38$10.3873,300——
2012-08-08$10.58$10.5857,100——
2012-08-07$10.52$10.5283,900——
2012-08-06$10.61$10.6181,800——
2012-08-03$10.78$10.7865,700——
2012-08-02$10.53$10.5386,900——
2012-08-01$10.10$10.1092,100——
2012-07-31$10.36$10.3675,600——
2012-07-30$10.59$10.5945,400——
2012-07-27$10.70$10.7080,400——
2012-07-26$10.21$10.21119,400——
2012-07-25$10.40$10.4044,100——
2012-07-24$10.58$10.5867,000——
2012-07-23$10.67$10.6743,500——
2012-07-20$11.12$11.1279,100——
2012-07-19$11.61$11.6139,500——
2012-07-18$11.70$11.7083,400——
2012-07-17$11.43$11.4351,400——
2012-07-16$11.22$11.2244,400——
2012-07-13$11.68$11.6859,000——
2012-07-12$11.20$11.2055,100——
2012-07-11$11.52$11.5249,100——
2012-07-10$11.59$11.5992,100——
2012-07-09$11.81$11.81128,400——
2012-07-06$11.79$11.79135,900——
2012-07-05$11.70$11.7062,800——
2012-07-03$11.60$11.6068,000——
2012-07-02$11.50$11.5067,800——
2012-06-29$11.33$11.33102,600——
2012-06-28$10.53$10.5362,400——
2012-06-27$10.58$10.5861,400——
2012-06-26$10.26$10.2639,200——
2012-06-25$10.21$10.2144,600——
2012-06-22$10.51$10.5193,400——
2012-06-21$10.34$10.3465,400——
2012-06-20$10.89$10.8959,700——
2012-06-19$10.98$10.9895,700——
2012-06-18$10.44$10.4455,900——
2012-06-15$10.67$10.67113,300——
2012-06-14$10.55$10.5556,100——
2012-06-13$10.29$10.2974,600——
2012-06-12$10.35$10.3584,300——
2012-06-11$10.19$10.19111,700——
2012-06-08$10.46$10.4663,600——
2012-06-07$10.30$10.30117,300——
2012-06-06$10.47$10.47104,800——
2012-06-05$9.78$9.78151,900——
2012-06-04$9.77$9.77104,700——
2012-06-01$9.92$9.9279,700——
2012-05-31$10.39$10.39130,600——
2012-05-30$10.65$10.65181,400——
2012-05-29$10.82$10.8273,700——
2012-05-25$10.39$10.3956,100——
2012-05-24$10.34$10.34115,300——
2012-05-23$10.52$10.52123,000——
2012-05-22$10.39$10.39126,000——
2012-05-21$10.90$10.9098,000——
2012-05-18$10.85$10.85215,000——
2012-05-17$10.63$10.63246,000——
2012-05-16$11.14$11.14104,000——
2012-05-15$11.19$11.19113,000——
2012-05-14$11.47$11.47113,600——
2012-05-11$11.76$11.76151,800——
2012-05-10$11.76$11.76184,000——
2012-05-09$11.61$11.61192,000——
2012-05-08$11.11$11.11510,700——
2012-05-07$12.74$12.74126,000——
2012-05-04$12.47$12.47137,000——
2012-05-03$13.31$13.31118,200——
2012-05-02$13.70$13.70118,000——
2012-05-01$13.66$13.66159,000——
2012-04-30$13.64$13.6484,000——
2012-04-27$13.78$13.78104,400——
2012-04-26$13.48$13.4899,800——
2012-04-25$13.13$13.1375,800——
2012-04-24$13.08$13.0882,500——
2012-04-23$12.62$12.6290,900——
2012-04-20$12.76$12.76125,000——
2012-04-19$13.09$13.09137,400——
2012-04-18$13.65$13.6569,400——
2012-04-17$13.85$13.85335,400——
2012-04-16$13.02$13.02174,400——
2012-04-13$12.85$12.85127,000——
2012-04-12$13.34$13.34130,700——
2012-04-11$13.03$13.03150,200——
2012-04-10$12.88$12.88156,500——
2012-04-09$13.02$13.02184,000——
2012-04-05$13.50$13.50125,000——
2012-04-04$13.64$13.64165,600——
2012-04-03$13.76$13.76105,400——
2012-04-02$14.00$14.00135,200——
2012-03-30$14.01$14.01130,800——
2012-03-29$14.17$14.1789,800——
2012-03-28$14.23$14.23106,000——
2012-03-27$14.41$14.41156,900——
2012-03-26$14.91$14.91155,700——
2012-03-23$14.23$14.23114,200——
2012-03-22$13.50$13.50121,600——
2012-03-21$13.60$13.6082,000——
2012-03-20$13.86$13.86141,000——
2012-03-19$14.22$14.22237,000——
2012-03-16$13.80$13.80248,900——
2012-03-15$13.82$13.8290,000——
2012-03-14$13.80$13.80109,000——
2012-03-13$14.01$14.01123,500——
2012-03-12$13.82$13.82151,500——
2012-03-09$13.48$13.48113,700——
2012-03-08$13.15$13.15145,900——
2012-03-07$12.87$12.8791,300——
2012-03-06$12.65$12.65159,800——
2012-03-05$12.92$12.92111,700——
2012-03-02$12.95$12.95164,300——
2012-03-01$13.15$13.15156,400——
2012-02-29$13.24$13.24249,100——
2012-02-28$13.65$13.65142,200——
2012-02-27$13.47$13.47115,700——
2012-02-24$13.81$13.81175,200——
2012-02-23$13.70$13.70233,800——
2012-02-22$13.59$13.59136,300——
2012-02-21$13.37$13.37112,700——
2012-02-17$13.19$13.19167,900——
2012-02-16$13.04$13.04202,500——
2012-02-15$12.81$12.81121,300——
2012-02-14$12.87$12.87128,000——
2012-02-13$12.41$12.41177,800——
2012-02-10$12.39$12.3997,400——
2012-02-09$12.55$12.55203,400——
2012-02-08$12.36$12.3672,200——
2012-02-07$12.41$12.4177,200——
2012-02-06$12.35$12.3576,100——
2012-02-03$12.53$12.53132,100——
2012-02-02$12.07$12.07142,400——
2012-02-01$12.13$12.13160,400——
2012-01-31$11.64$11.64143,000——
2012-01-30$11.42$11.4283,300——
2012-01-27$11.57$11.5793,000——
2012-01-26$11.14$11.14122,400——
2012-01-25$10.99$10.99101,600——
2012-01-24$10.86$10.86133,800——
2012-01-23$10.79$10.79102,300——
2012-01-20$10.90$10.90127,400——
2012-01-19$10.67$10.67132,800——
2012-01-18$10.68$10.68111,700——
2012-01-17$10.66$10.66123,500——
2012-01-13$10.47$10.47118,900——
2012-01-12$10.63$10.63172,700——
2012-01-11$10.29$10.29125,900——
2012-01-10$10.06$10.0664,100——
2012-01-09$9.69$9.69112,800——
2012-01-06$9.89$9.8996,700——
2012-01-05$9.60$9.60116,700——
2012-01-04$9.57$9.57131,400——
2012-01-03$9.91$9.91151,400——