Stockscreener 앱 받기
11.60
1.93%
0.22
Matrix Service Co 주식 (MTRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $11.76 | $11.41 | $0.3462 | 214,375.0 | +1.93% |
| 2026-07-30 | $11.40 | $11.10 | $0.30 | 175,504.0 | +2.52% |
| 2026-07-29 | $11.92 | $11.02 | $0.9025 | 255,262.0 | -3.73% |
| 2026-07-28 | $12.45 | $11.47 | $0.98 | 213,856.0 | -6.41% |
| 2026-07-27 | $12.65 | $12.07 | $0.5753 | 135,789.0 | -0.16% |
| 2026-07-24 | $12.84 | $12.20 | $0.64 | 208,822.0 | -3.82% |
| 2026-07-23 | $12.89 | $12.41 | $0.48 | 190,967.0 | +2.39% |
| 2026-07-22 | $12.64 | $12.47 | $0.17 | 99,859.0 | +0.16% |
| 2026-07-21 | $12.65 | $12.11 | $0.54 | 201,663.0 | +3.30% |
| 2026-07-20 | $12.29 | $12.02 | $0.27 | 152,713.0 | -0.33% |
| 2026-07-17 | $12.30 | $12.00 | $0.30 | 170,935.0 | -1.14% |
| 2026-07-16 | $12.49 | $12.10 | $0.39 | 117,022.0 | -1.44% |
| 2026-07-15 | $12.61 | $12.24 | $0.36 | 146,851.0 | +0.08% |
| 2026-07-14 | $12.61 | $12.26 | $0.35 | 269,406.0 | +1.38% |
| 2026-07-13 | $12.55 | $12.13 | $0.415 | 143,524.0 | -1.60% |
| 2026-07-10 | $12.90 | $12.38 | $0.52 | 272,569.0 | -2.04% |
| 2026-07-09 | $12.94 | $12.37 | $0.57 | 192,925.0 | +1.43% |
| 2026-07-08 | $12.64 | $12.25 | $0.39 | 281,472.0 | +0.96% |
| 2026-07-07 | $13.02 | $12.32 | $0.70 | 172,131.0 | -4.23% |
| 2026-07-06 | $13.13 | $12.59 | $0.545 | 199,179.0 | +3.75% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $13.79 | $11.02 | $2.77 | 4,428,441.0 | -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% |
3.83%
30.27%
자본화:
|
볼륨(24시간):