Stockscreener 앱 받기
171.55
5.20%
-9.41
시간 외 거래:
172.92
1.37
+0.80%
Mastec Inc 주식 (MTZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-22 | $178.1 | $169.6 | $8.53 | 1,941,605.0 | -5.20% |
| 2026-10-21 | $193.5 | $178.1 | $15.40 | 1,734,884.0 | -3.41% |
| 2026-10-20 | $191.9 | $183.2 | $8.67 | 780,664.0 | -1.87% |
| 2026-10-19 | $197.3 | $187.8 | $9.46 | 843,134.0 | -0.06% |
| 2026-10-16 | $193.7 | $187.1 | $6.67 | 1,247,227.0 | -0.32% |
| 2026-10-15 | $193.5 | $183.5 | $9.99 | 1,707,944.0 | -1.46% |
| 2026-10-14 | $205.2 | $192.4 | $12.75 | 1,771,808.0 | -5.66% |
| 2026-10-13 | $207.9 | $199.3 | $8.60 | 1,531,419.0 | -0.35% |
| 2026-10-12 | $212.0 | $204.2 | $7.73 | 1,022,422.0 | -2.73% |
| 2026-10-09 | $220.2 | $210.0 | $10.19 | 1,784,661.0 | -1.85% |
| 2026-10-08 | $219.3 | $209.7 | $9.68 | 1,417,930.0 | -3.00% |
| 2026-10-07 | $224.1 | $216.0 | $8.06 | 1,292,674.0 | -2.16% |
| 2026-10-06 | $233.2 | $221.0 | $12.21 | 1,284,474.0 | +4.06% |
| 2026-10-05 | $224.0 | $212.9 | $11.14 | 1,301,062.0 | +1.61% |
| 2026-10-02 | $223.2 | $215.4 | $7.76 | 1,091,531.0 | +1.06% |
| 2026-10-01 | $215.6 | $206.2 | $9.44 | 1,213,905.0 | +0.02% |
| 2026-09-30 | $218.5 | $208.1 | $10.46 | 1,941,798.0 | +1.61% |
| 2026-09-29 | $212.4 | $206.0 | $6.44 | 1,390,567.0 | +3.01% |
| 2026-09-28 | $214.0 | $203.4 | $10.60 | 1,759,366.0 | -4.12% |
| 2026-09-25 | $217.5 | $210.2 | $7.21 | 1,360,864.0 | +0.42% |
| 2026-09-24 | $216.6 | $211.2 | $5.45 | 900,008.0 | -2.56% |
| 2026-09-23 | $225.0 | $213.9 | $11.08 | 1,051,370.0 | -1.88% |
| 2026-09-22 | $226.7 | $220.0 | $6.73 | 1,459,997.0 | -0.54% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $233.2 | $169.6 | $63.65 | 21,967,344.0 | -19.69% |
| 2026-09 | $252.3 | $203.4 | $48.97 | 32,528,513.0 | -10.91% |
| 2026-08 | $311.1 | $235.5 | $75.58 | 32,356,131.0 | -8.81% |
| 2026-07 | $410.5 | $259.2 | $151.2 | 29,237,779.0 | -36.80% |
| 2026-06 | $429.7 | $333.3 | $96.35 | 25,195,311.0 | +9.96% |
| 2026-05 | $441.4 | $368.0 | $73.47 | 24,877,806.0 | -3.98% |
| 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% |
9.72%
2.65%
자본화:
|
볼륨(24시간):