Stockscreener 앱 받기
156.36
0.28%
0.43
시간 외 거래:
156.36
Mastec Inc 주식 (MTZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-02 | $156.7 | $152.4 | $4.24 | 830,294.0 | +0.28% |
| 2025-05-30 | $157.1 | $154.1 | $3.02 | 894,864.0 | -0.09% |
| 2025-05-29 | $157.4 | $154.2 | $3.17 | 647,648.0 | +0.56% |
| 2025-05-28 | $156.5 | $153.8 | $2.69 | 723,683.0 | -0.15% |
| 2025-05-27 | $156.0 | $152.8 | $3.22 | 967,910.0 | +1.96% |
| 2025-05-23 | $153.5 | $148.6 | $4.92 | 772,740.0 | +1.11% |
| 2025-05-22 | $154.4 | $145.5 | $8.98 | 1,361,962.0 | -2.94% |
| 2025-05-21 | $159.2 | $154.0 | $5.20 | 812,634.0 | -1.83% |
| 2025-05-20 | $160.3 | $157.4 | $2.88 | 586,834.0 | +0.55% |
| 2025-05-19 | $158.3 | $153.4 | $4.88 | 723,094.0 | -0.26% |
| 2025-05-16 | $158.4 | $154.8 | $3.55 | 813,757.0 | +1.39% |
| 2025-05-15 | $156.5 | $153.1 | $3.39 | 941,943.0 | -1.09% |
| 2025-05-14 | $161.5 | $157.1 | $4.39 | 841,638.0 | +0.36% |
| 2025-05-13 | $159.0 | $151.6 | $7.40 | 1,009,727.0 | +2.63% |
| 2025-05-12 | $155.3 | $151.1 | $4.19 | 1,054,814.0 | +3.05% |
| 2025-05-09 | $149.2 | $145.3 | $3.92 | 642,356.0 | +0.39% |
| 2025-05-08 | $150.7 | $145.8 | $4.90 | 834,379.0 | +1.62% |
| 2025-05-07 | $146.7 | $143.9 | $2.77 | 792,993.0 | +0.48% |
| 2025-05-06 | $145.9 | $141.1 | $4.82 | 935,550.0 | +0.72% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $156.7 | $152.4 | $4.24 | 1,660,588.0 | +0.28% |
| 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% |
Mastec Inc 주식 (MTZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $76.56 | $59.24 | $17.32 | 20,344,307.0 | +24.87% |
| 2023-11 | $61.52 | $44.65 | $16.87 | 35,215,469.0 | +2.02% |
| 2023-10 | $71.96 | $57.34 | $14.62 | 22,461,046.0 | -17.41% |
| 2023-09 | $101.1 | $71.61 | $29.48 | 18,007,658.0 | -27.66% |
| 2023-08 | $123.3 | $91.46 | $31.87 | 18,622,749.0 | -15.51% |
| 2023-07 | $121.8 | $111.7 | $10.17 | 11,207,458.0 | -0.19% |
| 2023-06 | $118.3 | $101.2 | $17.11 | 14,155,195.0 | +16.39% |
| 2023-05 | $104.9 | $84.80 | $20.07 | 16,449,188.0 | +14.13% |
| 2023-04 | $95.10 | $85.17 | $9.93 | 8,716,197.0 | -5.96% |
| 2023-03 | $103.5 | $85.58 | $17.92 | 15,478,053.0 | -3.36% |
| 2023-02 | $100.4 | $89.00 | $11.44 | 12,550,496.0 | -0.52% |
| 2023-01 | $98.28 | $84.89 | $13.39 | 10,909,456.0 | +15.12% |
1.57%
0.69%
자본화:
|
볼륨(24시간):