Stockscreener 앱 받기
13.93
3.88%
0.52
시장 영업 전:
13.96
0.03
+0.22%
Matrix Service Co 주식 (MTRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $14.03 | $13.44 | $0.59 | 360,707.0 | +3.88% |
| 2026-05-04 | $13.85 | $13.32 | $0.53 | 259,460.0 | -0.81% |
| 2026-05-01 | $13.71 | $12.40 | $1.31 | 528,464.0 | +0.00% |
| 2026-04-30 | $13.62 | $12.84 | $0.78 | 312,875.0 | +4.81% |
| 2026-04-29 | $13.04 | $12.63 | $0.41 | 200,752.0 | -0.31% |
| 2026-04-28 | $12.97 | $12.61 | $0.365 | 157,375.0 | +1.09% |
| 2026-04-27 | $12.98 | $12.68 | $0.305 | 143,845.0 | +0.47% |
| 2026-04-24 | $12.94 | $12.55 | $0.39 | 183,269.0 | +1.43% |
| 2026-04-23 | $12.68 | $12.02 | $0.66 | 179,014.0 | +4.49% |
| 2026-04-22 | $12.18 | $11.95 | $0.23 | 124,397.0 | +0.08% |
| 2026-04-21 | $12.43 | $11.97 | $0.46 | 166,947.0 | -1.88% |
| 2026-04-20 | $12.30 | $11.95 | $0.35 | 135,810.0 | +0.41% |
| 2026-04-17 | $12.31 | $12.04 | $0.27 | 208,729.0 | +1.75% |
| 2026-04-16 | $12.20 | $11.96 | $0.24 | 124,391.0 | -1.24% |
| 2026-04-15 | $12.25 | $11.97 | $0.2799 | 122,726.0 | -0.16% |
| 2026-04-14 | $12.32 | $12.01 | $0.3097 | 121,508.0 | -0.25% |
| 2026-04-13 | $12.26 | $12.05 | $0.21 | 87,567.0 | -0.25% |
| 2026-04-10 | $12.37 | $12.18 | $0.19 | 98,666.0 | -0.41% |
| 2026-04-09 | $12.36 | $11.95 | $0.405 | 174,221.0 | +1.41% |
| 2026-04-08 | $12.25 | $12.03 | $0.22 | 114,708.0 | +2.98% |
| 2026-04-07 | $11.76 | $11.50 | $0.26 | 135,985.0 | +0.69% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $14.03 | $12.40 | $1.63 | 1,509,338.0 | +3.03% |
| 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% |
5.58%
자본화:
|
볼륨(24시간):