Stockscreener 앱 받기
9.90
0.85%
-0.10
Matrix Service Co 주식 (MTRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-15 | $10.06 | $9.85 | $0.2098 | 91,585.0 | -0.95% |
| 2026-09-14 | $10.64 | $9.91 | $0.73 | 540,905.0 | -5.75% |
| 2026-09-11 | $10.84 | $10.47 | $0.37 | 347,251.0 | +2.41% |
| 2026-09-10 | $10.60 | $10.28 | $0.32 | 325,029.0 | -3.00% |
| 2026-09-09 | $10.91 | $10.62 | $0.295 | 326,215.0 | -1.20% |
| 2026-09-08 | $10.90 | $10.60 | $0.30 | 452,264.0 | +1.79% |
| 2026-09-04 | $10.76 | $10.17 | $0.585 | 419,497.0 | +0.66% |
| 2026-09-03 | $10.79 | $9.70 | $1.09 | 841,417.0 | -2.85% |
| 2026-09-02 | $10.94 | $10.67 | $0.2699 | 450,198.0 | +1.50% |
| 2026-09-01 | $10.76 | $10.61 | $0.15 | 399,675.0 | -1.02% |
| 2026-08-31 | $10.97 | $10.78 | $0.19 | 395,253.0 | -0.18% |
| 2026-08-28 | $11.09 | $10.67 | $0.423 | 315,592.0 | -0.73% |
| 2026-08-27 | $11.01 | $10.62 | $0.39 | 403,742.0 | +1.58% |
| 2026-08-26 | $10.90 | $10.63 | $0.27 | 289,620.0 | -0.28% |
| 2026-08-25 | $11.02 | $10.70 | $0.32 | 228,233.0 | +0.65% |
| 2026-08-24 | $11.06 | $10.67 | $0.39 | 273,662.0 | -3.34% |
| 2026-08-21 | $11.33 | $11.01 | $0.32 | 148,477.0 | -0.98% |
| 2026-08-20 | $11.43 | $11.12 | $0.305 | 178,800.0 | -2.19% |
| 2026-08-19 | $11.82 | $11.35 | $0.47 | 251,739.0 | -1.89% |
| 2026-08-18 | $11.88 | $11.56 | $0.32 | 167,697.0 | -2.75% |
Matrix Service Co 주식 (MTRX) 연도별 가격 이력
이 심층 분석에서는 Matrix Service Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MTRX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Matrix Service Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Matrix Service Co 주식 (MTRX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $10.94 | $9.70 | $1.24 | 4,194,036.0 | -8.37% |
| 2026-08 | $12.26 | $10.62 | $1.64 | 4,570,548.0 | -6.81% |
| 2026-07 | $13.79 | $11.02 | $2.77 | 4,214,066.0 | -15.33% |
| 2026-06 | $14.28 | $12.81 | $1.47 | 5,666,412.0 | +4.34% |
| 2026-05 | $14.07 | $11.57 | $2.50 | 6,027,431.0 | -2.88% |
| 2026-04 | $13.62 | $11.34 | $2.28 | 3,324,185.0 | +17.77% |
| 2026-03 | $11.79 | $9.88 | $1.91 | 8,499,325.0 | +4.46% |
| 2026-02 | $14.56 | $10.60 | $3.96 | 5,386,910.0 | -23.25% |
| 2026-01 | $14.64 | $11.63 | $3.01 | 4,318,375.0 | +22.39% |
Matrix Service Co 주식 (MTRX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.59 | $11.24 | $1.35 | 4,671,153.0 | +1.28% |
| 2025-11 | $15.96 | $10.81 | $5.15 | 4,680,245.0 | -22.17% |
| 2025-10 | $15.21 | $12.23 | $2.97 | 5,531,978.0 | +14.83% |
| 2025-09 | $15.08 | $12.00 | $3.08 | 7,848,225.0 | -13.55% |
| 2025-08 | $15.89 | $14.19 | $1.70 | 2,484,816.0 | -0.98% |
| 2025-07 | $16.11 | $13.16 | $2.94 | 3,368,682.0 | +13.10% |
| 2025-06 | $14.07 | $11.93 | $2.14 | 3,800,079.0 | +10.56% |
| 2025-05 | $13.80 | $10.01 | $3.79 | 3,861,901.0 | +5.34% |
| 2025-04 | $12.69 | $9.33 | $3.36 | 4,611,960.0 | -6.68% |
| 2025-03 | $13.58 | $11.35 | $2.23 | 4,854,047.0 | -0.40% |
| 2025-02 | $15.75 | $11.75 | $4.00 | 4,746,337.0 | -7.96% |
| 2025-01 | $15.45 | $11.74 | $3.71 | 3,515,753.0 | +13.28% |
Matrix Service Co 주식 (MTRX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.54 | $11.64 | $1.90 | 2,533,253.0 | -9.28% |
| 2024-11 | $13.58 | $11.04 | $2.54 | 2,785,335.0 | +18.08% |
| 2024-10 | $12.14 | $11.02 | $1.12 | 2,407,489.0 | -2.60% |
| 2024-09 | $11.69 | $9.14 | $2.54 | 5,958,518.0 | +15.76% |
| 2024-08 | $10.25 | $8.65 | $1.60 | 2,437,146.0 | -1.58% |
| 2024-07 | $11.08 | $8.61 | $2.47 | 4,534,691.0 | +1.91% |
| 2024-06 | $12.33 | $9.55 | $2.78 | 8,158,335.0 | -17.80% |
| 2024-05 | $12.24 | $9.75 | $2.49 | 5,557,199.0 | +7.28% |
| 2024-04 | $13.43 | $11.13 | $2.30 | 3,167,074.0 | -13.58% |
| 2024-03 | $13.90 | $11.66 | $2.24 | 5,453,090.0 | +10.42% |
| 2024-02 | $13.04 | $8.81 | $4.23 | 5,290,805.0 | +27.16% |
| 2024-01 | $10.22 | $9.00 | $1.22 | 3,063,223.0 | -5.11% |
0.86%
자본화:
|
볼륨(24시간):