ストックスクリーナーアプリを入手
132.61
2.01%
2.61
プレマーケット:
133.71
1.10
+0.83%
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 |
|---|---|---|---|---|---|
| 2024-11-04 | $135.1 | $130.9 | $4.16 | 1,089,538.0 | +2.01% |
| 2024-11-01 | $138.9 | $128.5 | $10.37 | 2,419,997.0 | +5.79% |
| 2024-10-31 | $124.0 | $118.9 | $5.09 | 1,436,461.0 | +2.41% |
| 2024-10-30 | $123.9 | $119.9 | $4.01 | 860,088.0 | -1.72% |
| 2024-10-29 | $123.3 | $121.7 | $1.62 | 566,054.0 | -1.32% |
| 2024-10-28 | $125.0 | $122.2 | $2.74 | 680,483.0 | +1.46% |
| 2024-10-25 | $124.0 | $121.5 | $2.44 | 395,686.0 | -0.47% |
| 2024-10-24 | $123.6 | $121.1 | $2.46 | 434,589.0 | +0.17% |
| 2024-10-23 | $125.7 | $121.0 | $4.65 | 728,986.0 | -2.44% |
| 2024-10-22 | $127.4 | $124.9 | $2.48 | 518,062.0 | -2.20% |
| 2024-10-21 | $129.0 | $126.1 | $2.92 | 392,363.0 | +0.83% |
| 2024-10-18 | $127.9 | $126.0 | $1.90 | 492,753.0 | -0.08% |
| 2024-10-17 | $129.1 | $126.6 | $2.51 | 505,467.0 | -0.53% |
| 2024-10-16 | $129.8 | $126.5 | $3.35 | 698,739.0 | +2.03% |
| 2024-10-15 | $126.6 | $124.2 | $2.38 | 823,861.0 | -0.04% |
| 2024-10-14 | $127.8 | $125.2 | $2.59 | 794,776.0 | -1.54% |
| 2024-10-11 | $127.7 | $124.2 | $3.53 | 717,697.0 | +0.48% |
| 2024-10-10 | $127.2 | $125.2 | $1.97 | 524,125.0 | -0.75% |
| 2024-10-09 | $128.8 | $125.9 | $2.90 | 591,594.0 | -0.54% |
| 2024-10-08 | $130.2 | $127.2 | $3.02 | 762,315.0 | -0.86% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $138.9 | $128.5 | $10.37 | 4,599,073.0 | +7.91% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $91.68 | $81.36 | $10.32 | 14,449,792.0 | -6.06% |
| 2022-11 | $96.53 | $71.14 | $25.39 | 17,632,287.0 | +17.84% |
| 2022-10 | $78.38 | $62.36 | $16.02 | 16,019,070.0 | +21.39% |
| 2022-09 | $86.57 | $63.36 | $23.21 | 15,056,880.0 | -21.12% |
| 2022-08 | $86.50 | $76.28 | $10.22 | 11,579,351.0 | +1.99% |
| 2022-07 | $79.97 | $62.64 | $17.33 | 14,444,206.0 | +10.15% |
| 2022-06 | $92.03 | $67.31 | $24.72 | 16,576,870.0 | -14.27% |
| 2022-05 | $84.99 | $70.72 | $14.27 | 15,933,897.0 | +16.08% |
| 2022-04 | $89.24 | $70.90 | $18.34 | 11,509,461.0 | -17.32% |
| 2022-03 | $89.83 | $71.85 | $17.98 | 17,470,522.0 | +10.59% |
| 2022-02 | $95.00 | $75.61 | $19.39 | 12,301,861.0 | -8.56% |
| 2022-01 | $99.00 | $82.08 | $16.92 | 11,218,342.0 | -6.66% |
2.37%
0.25%
大文字化:
|
ボリューム (24 時間):