Stockscreener 앱 받기
362.09
4.30%
-16.28
시간 외 거래:
363.00
0.91
+0.25%
Mastec Inc 주식 (MTZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-01 | $377.7 | $360.5 | $17.21 | 1,457,424.0 | -4.30% |
| 2026-05-29 | $386.7 | $368.0 | $18.74 | 5,394,897.0 | -1.29% |
| 2026-05-28 | $388.1 | $378.5 | $9.65 | 892,126.0 | -1.08% |
| 2026-05-27 | $394.7 | $380.6 | $14.08 | 640,759.0 | -0.83% |
| 2026-05-26 | $396.0 | $385.3 | $10.64 | 661,386.0 | +2.26% |
| 2026-05-22 | $394.0 | $378.3 | $15.69 | 653,484.0 | -1.71% |
| 2026-05-21 | $393.0 | $380.0 | $13.01 | 814,642.0 | +1.19% |
| 2026-05-20 | $396.1 | $382.9 | $13.26 | 733,760.0 | -0.21% |
| 2026-05-19 | $389.8 | $369.1 | $20.75 | 1,357,493.0 | -0.15% |
| 2026-05-18 | $415.2 | $383.2 | $31.98 | 1,527,382.0 | -7.07% |
| 2026-05-15 | $426.7 | $412.0 | $14.69 | 1,115,966.0 | -4.57% |
| 2026-05-14 | $435.9 | $423.8 | $12.11 | 925,972.0 | +2.59% |
| 2026-05-13 | $433.0 | $411.9 | $21.14 | 1,004,975.0 | +0.83% |
| 2026-05-12 | $422.3 | $402.6 | $19.73 | 1,326,025.0 | -0.25% |
| 2026-05-11 | $423.2 | $412.5 | $10.68 | 1,010,001.0 | +1.71% |
| 2026-05-08 | $420.1 | $410.0 | $10.12 | 681,063.0 | +0.49% |
| 2026-05-07 | $435.5 | $406.2 | $29.31 | 1,138,947.0 | -4.85% |
| 2026-05-06 | $441.4 | $425.2 | $16.19 | 1,149,345.0 | -0.97% |
| 2026-05-05 | $438.4 | $427.1 | $11.29 | 809,238.0 | +2.85% |
| 2026-05-04 | $429.0 | $410.5 | $18.56 | 1,093,550.0 | +1.91% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $377.7 | $360.5 | $17.21 | 1,457,424.0 | +0.00% |
| 2026-05 | $441.4 | $360.5 | $80.97 | 26,335,230.0 | -8.11% |
| 2026-04 | $401.2 | $322.4 | $78.76 | 15,866,361.0 | +22.47% |
| 2026-03 | $328.7 | $275.7 | $52.94 | 23,604,486.0 | +7.96% |
| 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% |
1.79%
0.50%
자본화:
|
볼륨(24시간):