Matrix Service Company (MTRX) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
MTRX Historical Performance
Short-Term Returns
MTRX Stock Price Trajectory (2011–2026)
As of May 8, 2026, Matrix Service Company (MTRX) trades at $12.16, representing a -0.8% return over the past year. The stock has delivered a -12.3% total return over five years (-2.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $38.71 on June 17, 2014. From this peak, MTRX has corrected -68.6%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers GLDD (+72.1% 1Y), PRIM (+61.9% 1Y), and MYRG (+175.2% 1Y), MTRX has underperformed the peer group average. Compare MTRX vs GLDD →
MTRX Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 12.47 | 12.68 | 11.57 | 12.16 | 498K | -11.88% |
| 2026-05-06 | 13.78 | 14.07 | 13.64 | 13.80 | 374K | -0.93% |
| 2026-05-05 | 13.49 | 14.03 | 13.44 | 13.93 | 353K | +3.88% |
| 2026-05-04 | 13.69 | 13.83 | 13.32 | 13.41 | 242K | -0.81% |
| 2026-05-01 | 12.42 | 13.70 | 12.40 | 13.52 | 516K | 0.00% |
| 2026-04-30 | 12.84 | 13.62 | 12.84 | 13.52 | 313K | +4.81% |
| 2026-04-29 | 12.91 | 13.04 | 12.63 | 12.90 | 167K | -0.39% |
| 2026-04-28 | 12.76 | 12.97 | 12.61 | 12.95 | 156K | +1.17% |
| 2026-04-27 | 12.86 | 12.98 | 12.68 | 12.80 | 130K | +0.47% |
| 2026-04-24 | 12.55 | 12.94 | 12.55 | 12.74 | 181K | +1.43% |
| 2026-04-23 | 12.09 | 12.68 | 12.02 | 12.56 | 158K | +4.49% |
| 2026-04-22 | 12.13 | 12.18 | 11.95 | 12.02 | 122K | +0.08% |
| 2026-04-21 | 12.32 | 12.43 | 11.97 | 12.01 | 155K | -1.88% |
| 2026-04-20 | 12.15 | 12.30 | 11.95 | 12.24 | 103K | +0.41% |
| 2026-04-17 | 12.16 | 12.31 | 12.04 | 12.19 | 208K | +1.75% |
| 2026-04-16 | 12.12 | 12.20 | 11.96 | 11.98 | 123K | -1.24% |
| 2026-04-15 | 12.08 | 12.25 | 11.97 | 12.13 | 122K | -0.16% |
| 2026-04-14 | 12.28 | 12.31 | 12.01 | 12.15 | 118K | -0.25% |
| 2026-04-13 | 12.22 | 12.26 | 12.05 | 12.18 | 82K | -0.25% |
| 2026-04-10 | 12.29 | 12.37 | 12.18 | 12.21 | 94K | -0.41% |
| 2026-04-09 | 12.17 | 12.35 | 11.95 | 12.26 | 163K | +1.41% |
| 2026-04-08 | 11.81 | 12.16 | 11.77 | 12.09 | 111K | +2.98% |
| 2026-04-07 | 11.60 | 11.76 | 11.50 | 11.74 | 135K | +0.69% |
| 2026-04-06 | 11.70 | 11.79 | 11.34 | 11.66 | 153K | -0.17% |
| 2026-04-02 | 11.61 | 11.84 | 11.48 | 11.68 | 160K | -0.68% |
| 2026-04-01 | 11.53 | 11.85 | 11.52 | 11.76 | 213K | +2.44% |
| 2026-03-31 | 11.29 | 11.63 | 11.11 | 11.48 | 186K | +3.42% |
| 2026-03-30 | 11.53 | 11.53 | 11.01 | 11.10 | 203K | -2.55% |
| 2026-03-27 | 11.15 | 11.79 | 11.05 | 11.39 | 191K | +0.35% |
| 2026-03-26 | 11.35 | 11.65 | 11.20 | 11.35 | 225K | -0.53% |
See MTRX's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MTRX Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MTRX vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonMTRX — Frequently Asked Questions
Quick answers to the most common questions about buying MTRX stock.
How has MTRX stock performed recently?
MTRX declined -0.8% over the past year, below its 5-year annualized CAGR of -2.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is MTRX's all-time high price?
Matrix Service Company reached $38.71 on 2014-06-17. The 52-week high is $16.11. Current 1-year return of -0.8% places the stock further from historical peaks.
Where can I download MTRX historical price data?
This page provides MTRX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.