ストックスクリーナーアプリを入手
410.32
2.56%
-11.05
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 |
|---|---|---|---|---|---|
| 2026-05-12 | $414.6 | $405.0 | $9.62 | 171,404.0 | -2.64% |
| 2026-05-11 | $423.2 | $412.5 | $10.68 | 1,010,001.0 | +1.71% |
| 2026-05-08 | $420.1 | $410.0 | $10.12 | 681,063.0 | +0.49% |
| 2026-05-07 | $435.5 | $406.2 | $29.31 | 1,138,947.0 | -4.85% |
| 2026-05-06 | $441.4 | $425.2 | $16.19 | 1,149,345.0 | -0.97% |
| 2026-05-05 | $438.4 | $427.1 | $11.29 | 809,238.0 | +2.85% |
| 2026-05-04 | $429.0 | $410.5 | $18.56 | 1,093,550.0 | +1.91% |
| 2026-05-01 | $418.1 | $396.9 | $21.26 | 1,946,795.0 | +5.93% |
| 2026-04-30 | $401.2 | $385.0 | $16.19 | 1,826,016.0 | +6.34% |
| 2026-04-29 | $381.7 | $369.0 | $12.62 | 978,417.0 | -1.21% |
| 2026-04-28 | $382.4 | $369.5 | $12.90 | 1,036,182.0 | -2.80% |
| 2026-04-27 | $386.7 | $372.5 | $14.22 | 624,538.0 | +2.60% |
| 2026-04-24 | $387.4 | $374.9 | $12.50 | 693,990.0 | -1.77% |
| 2026-04-23 | $388.6 | $377.7 | $10.82 | 748,303.0 | +1.69% |
| 2026-04-22 | $383.0 | $372.8 | $10.23 | 535,586.0 | +1.37% |
| 2026-04-21 | $376.4 | $367.9 | $8.54 | 635,446.0 | -0.05% |
| 2026-04-20 | $375.1 | $368.0 | $7.12 | 439,233.0 | +0.19% |
| 2026-04-17 | $373.6 | $359.0 | $14.63 | 1,123,029.0 | +3.56% |
| 2026-04-16 | $365.4 | $357.0 | $8.36 | 670,127.0 | -1.90% |
| 2026-04-15 | $367.3 | $358.3 | $9.03 | 658,859.0 | -0.22% |
| 2026-04-14 | $371.6 | $362.0 | $9.62 | 589,003.0 | +0.09% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-05 | $441.4 | $396.9 | $44.56 | 8,000,343.0 | +4.11% |
| 2026-04 | $401.2 | $322.4 | $78.76 | 15,866,361.0 | +22.47% |
| 2026-03 | $328.7 | $275.7 | $52.94 | 23,604,486.0 | +7.96% |
| 2026-02 | $300.0 | $226.1 | $73.91 | 19,164,767.0 | +23.93% |
| 2026-01 | $251.0 | $213.2 | $37.79 | 18,058,301.0 | +10.63% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $233.1 | $206.2 | $26.99 | 16,205,281.0 | +3.02% |
| 2025-11 | $214.2 | $182.3 | $31.91 | 15,021,827.0 | +4.76% |
| 2025-10 | $224.0 | $190.0 | $34.02 | 23,991,641.0 | -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% |
5.32%
大文字化:
|
ボリューム (24 時間):