Stockscreener 앱 받기
11.28
0.49%
0.055
시장 영업 전:
11.22
-0.06
-0.53%
Matrix Service Co 주식 (MTRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $11.46 | $11.06 | $0.405 | 230,008.0 | +0.49% |
| 2025-11-21 | $11.33 | $10.81 | $0.52 | 206,749.0 | +1.49% |
| 2025-11-20 | $11.58 | $10.92 | $0.66 | 261,601.0 | +0.36% |
| 2025-11-19 | $11.35 | $10.95 | $0.40 | 337,628.0 | -1.96% |
| 2025-11-18 | $11.39 | $10.93 | $0.465 | 243,958.0 | +0.36% |
| 2025-11-17 | $11.91 | $11.18 | $0.7299 | 191,442.0 | -5.41% |
| 2025-11-14 | $11.96 | $11.50 | $0.465 | 254,115.0 | +1.02% |
| 2025-11-13 | $12.29 | $11.61 | $0.685 | 302,172.0 | -4.09% |
| 2025-11-12 | $12.75 | $12.17 | $0.58 | 177,868.0 | -2.47% |
| 2025-11-11 | $12.95 | $12.40 | $0.55 | 226,092.0 | -3.76% |
| 2025-11-10 | $13.05 | $12.51 | $0.545 | 240,707.0 | +3.91% |
| 2025-11-07 | $12.88 | $12.44 | $0.44 | 333,934.0 | -1.03% |
| 2025-11-06 | $15.93 | $12.61 | $3.32 | 391,483.0 | -18.85% |
| 2025-11-05 | $15.96 | $15.13 | $0.835 | 322,591.0 | +2.16% |
| 2025-11-04 | $15.41 | $14.97 | $0.44 | 194,602.0 | +0.86% |
| 2025-11-03 | $15.28 | $14.82 | $0.46 | 231,189.0 | +0.80% |
| 2025-10-31 | $15.14 | $14.76 | $0.385 | 392,799.0 | +0.27% |
| 2025-10-30 | $15.14 | $14.30 | $0.845 | 362,746.0 | +0.54% |
| 2025-10-29 | $15.21 | $14.29 | $0.915 | 258,487.0 | +2.83% |
| 2025-10-28 | $14.52 | $14.19 | $0.325 | 169,368.0 | +1.19% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $15.96 | $10.81 | $5.15 | 4,376,147.0 | -24.90% |
| 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% |
Matrix Service Co 주식 (MTRX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.70 | $9.14 | $1.56 | 3,279,876.0 | -1.81% |
| 2023-11 | $12.13 | $9.68 | $2.45 | 5,318,062.0 | -14.51% |
| 2023-10 | $12.98 | $10.42 | $2.56 | 5,470,429.0 | -1.27% |
| 2023-09 | $12.19 | $7.75 | $4.44 | 5,119,307.0 | +42.00% |
| 2023-08 | $8.66 | $6.02 | $2.64 | 2,117,208.0 | +31.28% |
| 2023-07 | $7.04 | $5.50 | $1.54 | 1,669,558.0 | +7.47% |
| 2023-06 | $6.04 | $5.30 | $0.74 | 1,000,941.0 | +8.87% |
| 2023-05 | $6.41 | $4.78 | $1.63 | 1,840,038.0 | +13.66% |
| 2023-04 | $5.69 | $4.74 | $0.95 | 1,509,178.0 | -11.85% |
| 2023-03 | $7.23 | $4.58 | $2.65 | 4,351,510.0 | -14.69% |
| 2023-02 | $9.52 | $6.16 | $3.36 | 4,151,609.0 | -21.56% |
| 2023-01 | $8.31 | $6.09 | $2.22 | 3,030,819.0 | +29.74% |
0.47%
0.29%
자본화:
|
볼륨(24시간):