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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$22.88$22.88126,100——
2019-12-30$22.62$22.62138,300——
2019-12-27$22.42$22.4286,700——
2019-12-26$22.93$22.9377,700——
2019-12-24$22.98$22.9847,200——
2019-12-23$23.08$23.08102,000——
2019-12-20$23.25$23.25787,800——
2019-12-19$23.55$23.55359,400——
2019-12-18$23.35$23.35203,600——
2019-12-17$23.05$23.05286,200——
2019-12-16$22.10$22.10179,200——
2019-12-13$21.88$21.88242,200——
2019-12-12$21.20$21.20142,000——
2019-12-11$20.69$20.69137,700——
2019-12-10$20.33$20.33108,600——
2019-12-09$20.39$20.39167,100——
2019-12-06$20.60$20.60255,800——
2019-12-05$20.55$20.55315,300——
2019-12-04$20.73$20.73119,100——
2019-12-03$20.16$20.16124,000——
2019-12-02$20.37$20.37159,000——
2019-11-29$20.94$20.9485,100——
2019-11-27$20.98$20.98129,400——
2019-11-26$20.93$20.93154,200——
2019-11-25$20.92$20.92231,000——
2019-11-22$19.79$19.79157,100——
2019-11-21$19.76$19.76154,600——
2019-11-20$19.70$19.70223,800——
2019-11-19$19.66$19.66174,600——
2019-11-18$19.97$19.97179,500——
2019-11-15$19.47$19.47224,000——
2019-11-14$18.90$18.90205,300——
2019-11-13$19.26$19.26274,100——
2019-11-12$18.90$18.90233,900——
2019-11-11$17.99$17.99152,300——
2019-11-08$17.95$17.95202,100——
2019-11-07$19.20$19.20225,600——
2019-11-06$19.09$19.09189,300——
2019-11-05$19.34$19.34133,100——
2019-11-04$19.41$19.41149,400——
2019-11-01$18.80$18.80162,500——
2019-10-31$18.76$18.76113,000——
2019-10-30$19.17$19.17144,300——
2019-10-29$19.12$19.12119,800——
2019-10-28$18.76$18.76137,000——
2019-10-25$18.69$18.69104,500——
2019-10-24$18.61$18.61115,800——
2019-10-23$18.90$18.9092,000——
2019-10-22$18.83$18.8389,500——
2019-10-21$18.85$18.85168,300——
2019-10-18$18.28$18.28170,000——
2019-10-17$18.84$18.84173,900——
2019-10-16$19.15$19.15270,300——
2019-10-15$18.52$18.52317,700——
2019-10-14$18.32$18.32262,200——
2019-10-11$17.51$17.51126,100——
2019-10-10$16.71$16.71112,400——
2019-10-09$16.65$16.65133,100——
2019-10-08$16.70$16.70131,700——
2019-10-07$16.98$16.98126,000——
2019-10-04$16.85$16.8587,800——
2019-10-03$16.49$16.4998,300——
2019-10-02$16.45$16.45101,700——
2019-10-01$16.56$16.5687,900——
2019-09-30$17.14$17.14213,000——
2019-09-27$17.58$17.58202,300——
2019-09-26$17.46$17.46188,500——
2019-09-25$17.49$17.49135,500——
2019-09-24$17.21$17.21140,900——
2019-09-23$17.47$17.47161,600——
2019-09-20$17.22$17.22298,900——
2019-09-19$17.83$17.83101,200——
2019-09-18$18.34$18.34173,000——
2019-09-17$18.77$18.77190,700——
2019-09-16$19.53$19.53310,300——
2019-09-13$19.09$19.09156,200——
2019-09-12$19.04$19.04221,000——
2019-09-11$19.10$19.10190,000——
2019-09-10$18.95$18.95316,500——
2019-09-09$18.59$18.59130,600——
2019-09-06$18.46$18.46145,400——
2019-09-05$19.40$19.40183,300——
2019-09-04$19.19$19.19111,300——
2019-09-03$18.86$18.86261,600——
2019-08-30$19.87$19.87276,900——
2019-08-29$21.81$21.81625,800——
2019-08-28$19.11$19.11199,200——
2019-08-27$18.51$18.51188,300——
2019-08-26$19.04$19.04122,000——
2019-08-23$19.42$19.42376,800——
2019-08-22$20.00$20.0092,300——
2019-08-21$19.61$19.61134,600——
2019-08-20$19.67$19.67108,100——
2019-08-19$19.67$19.6784,300——
2019-08-16$19.31$19.3168,800——
2019-08-15$18.42$18.4295,500——
2019-08-14$18.23$18.23130,300——
2019-08-13$18.81$18.8174,700——
2019-08-12$18.81$18.8149,400——
2019-08-09$18.65$18.65141,500——
2019-08-08$18.55$18.5597,700——
2019-08-07$18.24$18.24120,200——
2019-08-06$17.58$17.5883,400——
2019-08-05$17.69$17.6973,600——
2019-08-02$18.33$18.3376,300——
2019-08-01$18.67$18.67242,500——
2019-07-31$18.37$18.37142,700——
2019-07-30$18.37$18.37118,000——
2019-07-29$18.16$18.16108,500——
2019-07-26$18.29$18.29140,400——
2019-07-25$17.79$17.7981,200——
2019-07-24$18.39$18.3999,200——
2019-07-23$18.39$18.3984,600——
2019-07-22$18.11$18.11235,000——
2019-07-19$18.29$18.29123,700——
2019-07-18$18.40$18.4065,900——
2019-07-17$18.56$18.5688,700——
2019-07-16$19.00$19.0067,100——
2019-07-15$19.19$19.1963,500——
2019-07-12$19.64$19.6465,400——
2019-07-11$19.69$19.6965,800——
2019-07-10$19.95$19.9569,000——
2019-07-09$20.01$20.0158,800——
2019-07-08$20.32$20.3294,400——
2019-07-05$20.38$20.3870,700——
2019-07-03$20.19$20.1938,800——
2019-07-02$20.36$20.36101,900——
2019-07-01$20.38$20.3876,300——
2019-06-28$20.26$20.26241,200——
2019-06-27$19.86$19.86117,600——
2019-06-26$19.90$19.9077,400——
2019-06-25$19.39$19.3969,700——
2019-06-24$19.40$19.4084,600——
2019-06-21$19.49$19.49175,100——
2019-06-20$19.92$19.92105,400——
2019-06-19$19.15$19.15110,700——
2019-06-18$19.85$19.85121,100——
2019-06-17$19.44$19.4486,100——
2019-06-14$19.20$19.2049,200——
2019-06-13$19.60$19.60164,500——
2019-06-12$18.66$18.66110,700——
2019-06-11$19.06$19.06138,000——
2019-06-10$18.98$18.9861,300——
2019-06-07$19.12$19.12106,400——
2019-06-06$18.58$18.5895,400——
2019-06-05$18.57$18.57125,300——
2019-06-04$18.76$18.76112,800——
2019-06-03$18.40$18.40153,200——
2019-05-31$18.10$18.10149,700——
2019-05-30$19.04$19.04104,600——
2019-05-29$19.32$19.32145,700——
2019-05-28$19.31$19.31136,500——
2019-05-24$18.93$18.93101,600——
2019-05-23$18.77$18.77178,400——
2019-05-22$19.88$19.88144,300——
2019-05-21$20.61$20.61237,400——
2019-05-20$20.63$20.63112,500——
2019-05-17$20.75$20.7573,000——
2019-05-16$21.41$21.4198,400——
2019-05-15$21.19$21.19117,600——
2019-05-14$21.22$21.22321,800——
2019-05-13$21.41$21.41123,400——
2019-05-10$22.40$22.40225,800——
2019-05-09$22.25$22.25345,700——
2019-05-08$19.37$19.37100,200——
2019-05-07$19.84$19.84116,000——
2019-05-06$20.36$20.3687,400——
2019-05-03$20.13$20.1375,300——
2019-05-02$19.83$19.8392,400——
2019-05-01$19.57$19.57277,400——
2019-04-30$19.61$19.61185,700——
2019-04-29$20.04$20.0496,000——
2019-04-26$19.81$19.8194,700——
2019-04-25$19.57$19.57132,100——
2019-04-24$19.85$19.85169,300——
2019-04-23$20.21$20.21152,800——
2019-04-22$20.03$20.0374,700——
2019-04-18$19.71$19.7181,700——
2019-04-17$19.94$19.94182,900——
2019-04-16$19.54$19.5472,600——
2019-04-15$19.11$19.1165,200——
2019-04-12$19.38$19.3890,300——
2019-04-11$19.77$19.7760,600——
2019-04-10$19.94$19.94144,800——
2019-04-09$19.35$19.35198,700——
2019-04-08$19.62$19.6290,700——
2019-04-05$19.77$19.77131,800——
2019-04-04$19.52$19.5277,200——
2019-04-03$19.32$19.32269,600——
2019-04-02$19.26$19.2676,200——
2019-04-01$20.00$20.00233,900——
2019-03-29$19.58$19.58170,400——
2019-03-28$19.81$19.8167,500——
2019-03-27$19.65$19.65155,300——
2019-03-26$20.25$20.25134,500——
2019-03-25$20.65$20.65150,000——
2019-03-22$20.59$20.59180,600——
2019-03-21$21.48$21.48143,000——
2019-03-20$21.41$21.41212,200——
2019-03-19$21.06$21.06129,100——
2019-03-18$21.21$21.21274,400——
2019-03-15$20.44$20.44393,500——
2019-03-14$20.70$20.70109,500——
2019-03-13$20.92$20.92186,300——
2019-03-12$20.73$20.73284,300——
2019-03-11$20.50$20.50138,500——
2019-03-08$19.88$19.88111,400——
2019-03-07$20.34$20.34236,300——
2019-03-06$20.43$20.43113,300——
2019-03-05$20.65$20.65184,500——
2019-03-04$21.02$21.02288,100——
2019-03-01$20.92$20.9284,200——
2019-02-28$20.89$20.89180,500——
2019-02-27$21.03$21.03119,400——
2019-02-26$20.50$20.50116,900——
2019-02-25$20.40$20.4097,700——
2019-02-22$20.44$20.4493,700——
2019-02-21$20.56$20.5684,700——
2019-02-20$21.15$21.15170,100——
2019-02-19$20.78$20.78123,700——
2019-02-15$20.95$20.95109,500——
2019-02-14$20.64$20.64113,600——
2019-02-13$20.69$20.69155,700——
2019-02-12$20.39$20.39221,500——
2019-02-11$20.61$20.61130,200——
2019-02-08$19.99$19.99189,600——
2019-02-07$19.48$19.48438,100——
2019-02-06$22.13$22.13130,400——
2019-02-05$22.25$22.2580,400——
2019-02-04$22.28$22.28114,100——
2019-02-01$21.73$21.73161,900——
2019-01-31$21.45$21.45102,500——
2019-01-30$21.50$21.5099,800——
2019-01-29$21.00$21.00115,900——
2019-01-28$21.05$21.05215,000——
2019-01-25$21.21$21.21130,300——
2019-01-24$20.28$20.2893,600——
2019-01-23$19.99$19.99109,700——
2019-01-22$20.18$20.18101,900——
2019-01-18$20.49$20.49126,900——
2019-01-17$19.99$19.99124,000——
2019-01-16$19.55$19.55321,000——
2019-01-15$19.31$19.31179,000——
2019-01-14$19.33$19.33181,400——
2019-01-11$19.47$19.47102,500——
2019-01-10$19.54$19.54122,200——
2019-01-09$19.44$19.44103,400——
2019-01-08$19.35$19.35115,700——
2019-01-07$19.29$19.29143,900——
2019-01-04$18.89$18.89177,500——
2019-01-03$18.00$18.00173,600——
2019-01-02$18.09$18.09150,100——