XNAS
Datos históricos de Matrix Service Company
Matrix Service Company · MTRX
$10.54
▲ +0.01 (+0.05%)
Última operación · 12/10/2026, 1:21:31 UTC
- Variación en el periodo
- −16.23%
- Máximo
- US$15.97
- 5 de noviembre de 2025
- Mínimo
- US$9.38
- 30 de septiembre de 2026
- Volumen medio diario
- 0.29 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.66 | 10.66 | 10.43 | 10.53 | −0.94% | 399,277.46 |
| 8 oct 2026 | 10.40 | 10.69 | 10.29 | 10.63 | +1.43% | 501,523.323 |
| 7 oct 2026 | 10.64 | 10.67 | 10.16 | 10.48 | −2.51% | 833,763.001 |
| 6 oct 2026 | 10.48 | 10.84 | 10.37 | 10.75 | +3.17% | 619,489.522 |
| 5 oct 2026 | 10.29 | 10.50 | 10.14 | 10.42 | +1.36% | 369,579.621 |
| 2 oct 2026 | 10.53 | 10.53 | 10.13 | 10.28 | −1.72% | 647,304.742 |
| 1 oct 2026 | 9.55 | 10.47 | 9.55 | 10.46 | +9.30% | 815,335.856 |
| 30 sep 2026 | 9.55 | 9.62 | 9.38 | 9.57 | +1.06% | 656,649.11 |
| 29 sep 2026 | 9.64 | 9.67 | 9.39 | 9.47 | −1.66% | 445,361.031 |
| 28 sep 2026 | 9.72 | 9.95 | 9.51 | 9.63 | −1.13% | 534,327.965 |
| 25 sep 2026 | 9.89 | 9.89 | 9.61 | 9.74 | −0.61% | 567,300.517 |
| 24 sep 2026 | 9.72 | 9.82 | 9.62 | 9.80 | +0.20% | 632,746.137 |
| 23 sep 2026 | 9.92 | 9.92 | 9.72 | 9.78 | −2.00% | 305,913.058 |
| 22 sep 2026 | 10.11 | 10.11 | 9.93 | 9.98 | −0.50% | 484,317.244 |
| 21 sep 2026 | 9.96 | 10.13 | 9.72 | 10.03 | +1.62% | 571,483.165 |
| 18 sep 2026 | 9.92 | 9.93 | 9.72 | 9.87 | −0.80% | 536,297.841 |
| 17 sep 2026 | 10.10 | 10.12 | 9.82 | 9.95 | +0.51% | 547,884.261 |
| 16 sep 2026 | 9.92 | 10.00 | 9.71 | 9.90 | −0.20% | 615,182.767 |
| 15 sep 2026 | 10.00 | 10.06 | 9.83 | 9.92 | −0.80% | 419,141.678 |
| 14 sep 2026 | 10.46 | 10.64 | 9.91 | 10.00 | −5.75% | 540,909.306 |
| 11 sep 2026 | 10.51 | 10.84 | 10.47 | 10.61 | +2.41% | 347,254.432 |
| 10 sep 2026 | 10.59 | 10.60 | 10.28 | 10.36 | −3.00% | 325,032.137 |
| 9 sep 2026 | 10.80 | 10.92 | 10.62 | 10.68 | −1.20% | 326,220.127 |
| 8 sep 2026 | 10.60 | 10.90 | 10.60 | 10.81 | +1.79% | 501,060.372 |
| 4 sep 2026 | 10.62 | 10.76 | 10.17 | 10.62 | +0.66% | 419,502.718 |
| 3 sep 2026 | 10.36 | 10.79 | 9.70 | 10.55 | −2.85% | 841,419.705 |
| 2 sep 2026 | 10.77 | 10.94 | 10.67 | 10.86 | +1.50% | 453,775.652 |
| 1 sep 2026 | 10.67 | 10.76 | 10.61 | 10.70 | −1.02% | 399,676.112 |
| 31 ago 2026 | 10.84 | 10.97 | 10.78 | 10.81 | −0.18% | 395,254.458 |
| 28 ago 2026 | 10.91 | 11.09 | 10.67 | 10.83 | −0.73% | 315,592.97 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.