Stockscreener 앱 받기
11.27
1.17%
0.13
시간 외 거래:
11.27
Matrix Service Co 주식 (MTRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $11.29 | $11.12 | $0.17 | 127,975.0 | +1.17% |
| 2024-11-04 | $11.35 | $11.04 | $0.305 | 109,423.0 | -0.89% |
| 2024-11-01 | $11.43 | $11.19 | $0.24 | 100,732.0 | +0.09% |
| 2024-10-31 | $11.35 | $11.08 | $0.27 | 85,944.0 | -1.06% |
| 2024-10-30 | $11.44 | $11.23 | $0.21 | 68,312.0 | +1.25% |
| 2024-10-29 | $11.32 | $11.12 | $0.20 | 82,402.0 | -1.58% |
| 2024-10-28 | $11.53 | $11.36 | $0.1742 | 63,546.0 | -0.44% |
| 2024-10-25 | $11.60 | $11.40 | $0.20 | 64,562.0 | +0.79% |
| 2024-10-24 | $11.39 | $11.24 | $0.145 | 71,359.0 | +1.52% |
| 2024-10-23 | $11.53 | $11.04 | $0.49 | 76,913.0 | -2.53% |
| 2024-10-22 | $11.65 | $11.38 | $0.27 | 86,752.0 | -0.43% |
| 2024-10-21 | $11.76 | $11.49 | $0.265 | 78,697.0 | -1.45% |
| 2024-10-18 | $11.78 | $11.47 | $0.31 | 129,683.0 | -0.43% |
| 2024-10-17 | $11.76 | $11.59 | $0.17 | 102,768.0 | +0.43% |
| 2024-10-16 | $11.77 | $11.61 | $0.16 | 106,867.0 | +0.95% |
| 2024-10-15 | $11.63 | $11.32 | $0.31 | 94,917.0 | +1.58% |
| 2024-10-14 | $11.54 | $11.37 | $0.175 | 75,763.0 | -1.21% |
| 2024-10-11 | $11.69 | $11.37 | $0.315 | 102,864.0 | +1.50% |
| 2024-10-10 | $11.62 | $11.30 | $0.32 | 139,922.0 | -0.18% |
| 2024-10-09 | $11.74 | $11.15 | $0.59 | 145,355.0 | +2.24% |
| 2024-10-08 | $11.36 | $11.02 | $0.34 | 125,580.0 | -1.76% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.43 | $11.04 | $0.39 | 466,105.0 | +0.36% |
| 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% |
Matrix Service Co 주식 (MTRX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.69 | $5.07 | $1.62 | 3,114,752.0 | +21.48% |
| 2022-11 | $5.83 | $4.46 | $1.37 | 2,303,649.0 | +4.49% |
| 2022-10 | $4.92 | $3.66 | $1.26 | 1,794,966.0 | +18.36% |
| 2022-09 | $5.89 | $3.31 | $2.58 | 2,916,490.0 | -27.11% |
| 2022-08 | $6.13 | $4.88 | $1.25 | 2,565,174.0 | +2.53% |
| 2022-07 | $5.58 | $4.24 | $1.34 | 5,885,457.0 | +9.49% |
| 2022-06 | $6.93 | $5.00 | $1.93 | 9,872,304.0 | -16.09% |
| 2022-05 | $7.01 | $4.80 | $2.21 | 9,056,394.0 | -11.32% |
| 2022-04 | $8.36 | $6.50 | $1.86 | 6,384,695.0 | -17.27% |
| 2022-03 | $9.14 | $6.57 | $2.57 | 10,659,946.0 | +18.44% |
| 2022-02 | $7.79 | $6.20 | $1.59 | 5,878,161.0 | -4.41% |
| 2022-01 | $8.20 | $6.41 | $1.79 | 8,254,598.0 | -3.46% |
1.26%
0.40%
자본화:
|
볼륨(24시간):