Stockscreener 앱 받기
266.26
2.06%
-5.60
시간 외 거래:
266.10
-0.16
-0.06%
Mastec Inc 주식 (MTZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $278.6 | $263.1 | $15.51 | 1,238,528.0 | -2.06% |
| 2026-08-20 | $273.2 | $265.7 | $7.55 | 1,189,488.0 | -0.08% |
| 2026-08-19 | $284.6 | $262.1 | $22.49 | 1,491,702.0 | -2.88% |
| 2026-08-18 | $298.3 | $279.5 | $18.75 | 1,195,886.0 | -7.39% |
| 2026-08-17 | $311.1 | $299.7 | $11.38 | 1,788,578.0 | +1.64% |
| 2026-08-14 | $298.4 | $284.3 | $14.05 | 1,769,468.0 | +4.01% |
| 2026-08-13 | $292.2 | $283.0 | $9.25 | 2,243,778.0 | +1.78% |
| 2026-08-12 | $287.7 | $279.7 | $8.00 | 1,792,359.0 | +3.10% |
| 2026-08-11 | $279.8 | $270.5 | $9.21 | 1,139,062.0 | +1.63% |
| 2026-08-10 | $283.0 | $268.0 | $15.02 | 1,311,255.0 | -1.53% |
| 2026-08-07 | $274.7 | $254.8 | $19.87 | 1,741,535.0 | +5.35% |
| 2026-08-06 | $270.3 | $258.5 | $11.74 | 1,001,847.0 | -3.04% |
| 2026-08-05 | $284.1 | $266.7 | $17.47 | 1,284,608.0 | -1.83% |
| 2026-08-04 | $275.4 | $263.5 | $11.94 | 1,563,530.0 | +4.02% |
| 2026-08-03 | $265.7 | $252.5 | $13.28 | 2,361,176.0 | -0.65% |
| 2026-07-31 | $281.9 | $259.2 | $22.62 | 3,723,962.0 | -18.96% |
| 2026-07-30 | $327.1 | $316.9 | $10.18 | 2,527,735.0 | +12.88% |
| 2026-07-29 | $313.9 | $286.5 | $27.34 | 1,440,570.0 | -8.01% |
| 2026-07-28 | $326.5 | $305.0 | $21.53 | 1,209,231.0 | -7.23% |
| 2026-07-27 | $346.3 | $319.5 | $26.79 | 1,282,244.0 | -0.31% |
| 2026-07-24 | $362.4 | $336.8 | $25.63 | 731,425.0 | -5.86% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $311.1 | $252.5 | $58.63 | 24,351,328.0 | +1.26% |
| 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% |
1.84%
1.45%
자본화:
|
볼륨(24시간):