Stockscreener 앱 받기
300.12
0.78%
2.31
시간 외 거래:
298.00
-2.12
-0.71%
Mastec Inc 주식 (MTZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-10 | $306.3 | $295.1 | $11.19 | 756,500.0 | +0.78% |
| 2026-03-09 | $298.3 | $275.7 | $22.53 | 977,550.0 | +4.27% |
| 2026-03-06 | $298.5 | $282.7 | $15.84 | 1,031,853.0 | -3.28% |
| 2026-03-05 | $301.4 | $286.5 | $14.81 | 1,092,424.0 | -2.82% |
| 2026-03-04 | $308.3 | $295.2 | $13.15 | 797,092.0 | +1.04% |
| 2026-03-03 | $303.1 | $283.0 | $20.10 | 1,185,814.0 | -1.24% |
| 2026-03-02 | $310.4 | $295.8 | $14.61 | 1,173,628.0 | +2.18% |
| 2026-02-27 | $300.0 | $276.9 | $23.09 | 2,024,795.0 | +2.78% |
| 2026-02-26 | $291.7 | $274.6 | $17.09 | 1,649,363.0 | +1.65% |
| 2026-02-25 | $290.7 | $283.8 | $6.89 | 870,911.0 | -0.85% |
| 2026-02-24 | $290.6 | $266.1 | $24.54 | 1,201,046.0 | +3.31% |
| 2026-02-23 | $284.4 | $272.7 | $11.72 | 705,628.0 | -1.89% |
| 2026-02-20 | $284.7 | $274.9 | $9.77 | 1,095,202.0 | +2.99% |
| 2026-02-19 | $277.3 | $266.7 | $10.64 | 787,621.0 | +4.33% |
| 2026-02-18 | $275.9 | $263.9 | $11.91 | 909,666.0 | -1.40% |
| 2026-02-17 | $272.8 | $263.8 | $8.96 | 617,933.0 | -0.59% |
| 2026-02-13 | $271.9 | $259.9 | $11.96 | 703,148.0 | +1.60% |
| 2026-02-12 | $276.7 | $261.4 | $15.27 | 1,205,129.0 | +0.11% |
| 2026-02-11 | $276.8 | $260.6 | $16.23 | 801,065.0 | +1.38% |
| 2026-02-10 | $264.7 | $259.4 | $5.39 | 603,038.0 | -0.27% |
Mastec Inc 주식 (MTZ) 연도별 가격 이력
이 심층 분석에서는 Mastec Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MTZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mastec Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mastec Inc 주식 (MTZ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $310.4 | $275.7 | $34.61 | 7,771,361.0 | +0.70% |
| 2026-02 | $300.0 | $226.1 | $73.91 | 19,164,767.0 | +23.93% |
| 2026-01 | $251.0 | $213.2 | $37.79 | 18,058,301.0 | +10.63% |
Mastec Inc 주식 (MTZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $233.1 | $206.2 | $26.99 | 16,205,281.0 | +3.02% |
| 2025-11 | $214.2 | $182.3 | $31.91 | 15,021,827.0 | +4.76% |
| 2025-10 | $224.0 | $190.0 | $34.02 | 23,991,641.0 | -4.06% |
| 2025-09 | $213.7 | $171.1 | $42.61 | 19,449,912.0 | +17.13% |
| 2025-08 | $187.0 | $160.1 | $26.94 | 21,381,063.0 | -3.97% |
| 2025-07 | $194.0 | $164.1 | $29.88 | 19,089,894.0 | +11.02% |
| 2025-06 | $172.7 | $152.4 | $20.28 | 15,437,486.0 | +9.30% |
| 2025-05 | $161.5 | $131.7 | $29.78 | 19,868,828.0 | +22.47% |
| 2025-04 | $128.2 | $99.70 | $28.54 | 21,674,034.0 | +9.09% |
| 2025-03 | $135.9 | $106.5 | $29.42 | 28,392,402.0 | -10.63% |
| 2025-02 | $146.8 | $123.3 | $23.43 | 19,749,752.0 | -9.99% |
| 2025-01 | $166.9 | $129.5 | $37.45 | 20,270,788.0 | +6.57% |
Mastec Inc 주식 (MTZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $144.8 | $129.9 | $14.94 | 14,927,435.0 | -5.73% |
| 2024-11 | $150.1 | $128.5 | $21.62 | 19,543,637.0 | +17.23% |
| 2024-10 | $130.2 | $118.9 | $11.36 | 15,249,563.0 | -0.17% |
| 2024-09 | $128.0 | $96.01 | $31.96 | 18,647,037.0 | +8.81% |
| 2024-08 | $113.7 | $89.96 | $23.73 | 15,977,828.0 | +2.82% |
| 2024-07 | $112.3 | $99.52 | $12.78 | 18,199,404.0 | +2.84% |
| 2024-06 | $112.9 | $105.5 | $7.43 | 14,115,002.0 | -4.69% |
| 2024-05 | $113.1 | $86.12 | $27.00 | 19,291,554.0 | +26.56% |
| 2024-04 | $96.73 | $82.29 | $14.44 | 14,412,209.0 | -4.89% |
| 2024-03 | $94.82 | $80.47 | $14.35 | 19,390,771.0 | +23.58% |
| 2024-02 | $75.89 | $66.48 | $9.41 | 17,764,444.0 | +14.91% |
| 2024-01 | $75.69 | $60.96 | $14.73 | 22,301,724.0 | -13.27% |
2.00%
0.58%
자본화:
|
볼륨(24시간):