ストックスクリーナーアプリを入手
176.97
1.90%
3.30
Mastec Inc (MTZ) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08-22 | $180.4 | $174.2 | $6.22 | 776,253.0 | +1.90% |
| 2025-08-21 | $174.7 | $172.4 | $2.31 | 772,169.0 | +0.67% |
| 2025-08-20 | $174.4 | $167.7 | $6.74 | 1,500,184.0 | -1.57% |
| 2025-08-19 | $178.2 | $173.7 | $4.45 | 613,655.0 | -1.79% |
| 2025-08-18 | $180.7 | $177.6 | $3.15 | 663,400.0 | +0.37% |
| 2025-08-15 | $181.0 | $172.9 | $8.09 | 1,151,391.0 | -0.11% |
| 2025-08-14 | $181.2 | $177.9 | $3.35 | 640,233.0 | -1.98% |
| 2025-08-13 | $187.0 | $176.8 | $10.21 | 980,041.0 | -1.52% |
| 2025-08-12 | $184.7 | $178.3 | $6.38 | 712,224.0 | +2.98% |
| 2025-08-11 | $181.7 | $176.8 | $4.95 | 639,922.0 | -1.24% |
| 2025-08-08 | $184.1 | $180.7 | $3.42 | 771,370.0 | -0.92% |
| 2025-08-07 | $186.1 | $181.1 | $5.00 | 757,909.0 | -0.07% |
| 2025-08-06 | $184.0 | $176.3 | $7.72 | 1,116,152.0 | +3.04% |
| 2025-08-05 | $181.7 | $174.4 | $7.30 | 950,070.0 | -0.13% |
| 2025-08-04 | $182.0 | $176.1 | $5.93 | 1,509,369.0 | +2.23% |
| 2025-08-01 | $175.4 | $160.1 | $15.34 | 3,637,593.0 | -8.01% |
| 2025-07-31 | $194.0 | $188.3 | $5.69 | 1,776,806.0 | -0.35% |
| 2025-07-30 | $190.9 | $188.4 | $2.53 | 1,072,902.0 | +0.87% |
| 2025-07-29 | $190.8 | $186.3 | $4.50 | 1,164,092.0 | +0.58% |
| 2025-07-28 | $187.6 | $184.2 | $3.48 | 888,014.0 | +0.52% |
Mastec Inc (MTZ) 株の年ごとの株価履歴
この詳細な分析では、Mastec Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMTZ株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Mastec Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のMastec Inc (MTZ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $187.0 | $160.1 | $26.94 | 17,968,188.0 | -6.47% |
| 2025-07 | $194.0 | $164.1 | $29.88 | 19,089,894.0 | +11.02% |
| 2025-06 | $172.7 | $152.4 | $20.28 | 15,437,486.0 | +9.30% |
| 2025-05 | $161.5 | $131.7 | $29.78 | 19,868,828.0 | +22.47% |
| 2025-04 | $128.2 | $99.70 | $28.54 | 21,674,034.0 | +9.09% |
| 2025-03 | $135.9 | $106.5 | $29.42 | 28,392,402.0 | -10.63% |
| 2025-02 | $146.8 | $123.3 | $23.43 | 19,749,752.0 | -9.99% |
| 2025-01 | $166.9 | $129.5 | $37.45 | 20,270,788.0 | +6.57% |
2024年のMastec Inc (MTZ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $144.8 | $129.9 | $14.94 | 14,927,435.0 | -5.73% |
| 2024-11 | $150.1 | $128.5 | $21.62 | 19,543,637.0 | +17.23% |
| 2024-10 | $130.2 | $118.9 | $11.36 | 15,249,563.0 | -0.17% |
| 2024-09 | $128.0 | $96.01 | $31.96 | 18,647,037.0 | +8.81% |
| 2024-08 | $113.7 | $89.96 | $23.73 | 15,977,828.0 | +2.82% |
| 2024-07 | $112.3 | $99.52 | $12.78 | 18,199,404.0 | +2.84% |
| 2024-06 | $112.9 | $105.5 | $7.43 | 14,115,002.0 | -4.69% |
| 2024-05 | $113.1 | $86.12 | $27.00 | 19,291,554.0 | +26.56% |
| 2024-04 | $96.73 | $82.29 | $14.44 | 14,412,209.0 | -4.89% |
| 2024-03 | $94.82 | $80.47 | $14.35 | 19,390,771.0 | +23.58% |
| 2024-02 | $75.89 | $66.48 | $9.41 | 17,764,444.0 | +14.91% |
| 2024-01 | $75.69 | $60.96 | $14.73 | 22,301,724.0 | -13.27% |
2023年のMastec Inc (MTZ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $76.56 | $59.24 | $17.32 | 20,344,307.0 | +24.87% |
| 2023-11 | $61.52 | $44.65 | $16.87 | 35,215,469.0 | +2.02% |
| 2023-10 | $71.96 | $57.34 | $14.62 | 22,461,046.0 | -17.41% |
| 2023-09 | $101.1 | $71.61 | $29.48 | 18,007,658.0 | -27.66% |
| 2023-08 | $123.3 | $91.46 | $31.87 | 18,622,749.0 | -15.51% |
| 2023-07 | $121.8 | $111.7 | $10.17 | 11,207,458.0 | -0.19% |
| 2023-06 | $118.3 | $101.2 | $17.11 | 14,155,195.0 | +16.39% |
| 2023-05 | $104.9 | $84.80 | $20.07 | 16,449,188.0 | +14.13% |
| 2023-04 | $95.10 | $85.17 | $9.93 | 8,716,197.0 | -5.96% |
| 2023-03 | $103.5 | $85.58 | $17.92 | 15,478,053.0 | -3.36% |
| 2023-02 | $100.4 | $89.00 | $11.44 | 12,550,496.0 | -0.52% |
| 2023-01 | $98.28 | $84.89 | $13.39 | 10,909,456.0 | +15.12% |
0.90%
大文字化:
|
ボリューム (24 時間):