ストックスクリーナーアプリを入手
204.16
4.58%
-9.79
プレマーケット:
205.89
1.73
+0.85%
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 |
|---|---|---|---|---|---|
| 2025-10-31 | $216.0 | $198.0 | $18.03 | 2,970,189.0 | -4.58% |
| 2025-10-30 | $224.0 | $211.3 | $12.71 | 1,741,824.0 | -3.35% |
| 2025-10-29 | $222.9 | $213.4 | $9.49 | 1,137,329.0 | +4.40% |
| 2025-10-28 | $214.9 | $209.7 | $5.22 | 672,507.0 | +0.06% |
| 2025-10-27 | $215.1 | $211.5 | $3.59 | 717,923.0 | +0.02% |
| 2025-10-24 | $215.7 | $210.0 | $5.71 | 849,217.0 | +3.40% |
| 2025-10-23 | $206.0 | $197.3 | $8.65 | 704,111.0 | +4.15% |
| 2025-10-22 | $211.3 | $190.0 | $21.34 | 1,393,215.0 | -5.03% |
| 2025-10-21 | $208.2 | $200.0 | $8.22 | 983,903.0 | +0.96% |
| 2025-10-20 | $208.8 | $202.6 | $6.15 | 609,495.0 | +1.66% |
| 2025-10-17 | $204.9 | $199.7 | $5.29 | 962,805.0 | -0.76% |
| 2025-10-16 | $209.0 | $202.2 | $6.87 | 626,822.0 | -0.57% |
| 2025-10-15 | $208.8 | $200.0 | $8.84 | 1,141,565.0 | -0.40% |
| 2025-10-14 | $208.4 | $196.7 | $11.79 | 725,554.0 | +1.04% |
| 2025-10-13 | $205.7 | $199.9 | $5.81 | 1,004,354.0 | +3.92% |
| 2025-10-10 | $212.2 | $195.0 | $17.18 | 2,145,282.0 | -6.90% |
| 2025-10-09 | $220.4 | $210.1 | $10.35 | 1,050,161.0 | -4.03% |
| 2025-10-08 | $219.7 | $211.2 | $8.49 | 661,735.0 | +2.79% |
| 2025-10-07 | $220.8 | $208.0 | $12.77 | 933,617.0 | -1.76% |
| 2025-10-06 | $221.8 | $216.8 | $5.04 | 707,016.0 | +0.46% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $224.0 | $190.0 | $34.02 | 26,961,830.0 | -4.06% |
| 2025-09 | $213.7 | $171.1 | $42.61 | 19,449,912.0 | +17.13% |
| 2025-08 | $187.0 | $160.1 | $26.94 | 21,381,063.0 | -3.97% |
| 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% |
4.99%
1.52%
大文字化:
|
ボリューム (24 時間):