Stockscreener 앱 받기
126.51
4.71%
-6.26
Mastec Inc 주식 (MTZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $135.0 | $125.5 | $9.52 | 1,153,489.0 | -4.71% |
| 2025-02-20 | $138.3 | $129.2 | $9.17 | 1,052,056.0 | -1.83% |
| 2025-02-19 | $136.3 | $133.7 | $2.60 | 591,454.0 | -0.31% |
| 2025-02-18 | $137.8 | $134.5 | $3.29 | 575,106.0 | -0.09% |
| 2025-02-14 | $137.7 | $133.4 | $4.31 | 614,390.0 | -0.85% |
| 2025-02-13 | $140.6 | $132.8 | $7.83 | 928,930.0 | -0.85% |
| 2025-02-12 | $138.3 | $135.1 | $3.21 | 723,945.0 | -1.57% |
| 2025-02-11 | $143.5 | $137.7 | $5.84 | 614,538.0 | -2.74% |
| 2025-02-10 | $146.6 | $142.5 | $4.09 | 610,558.0 | -0.35% |
| 2025-02-07 | $146.8 | $142.8 | $3.98 | 529,040.0 | -0.17% |
| 2025-02-06 | $145.1 | $137.8 | $7.27 | 947,885.0 | +5.28% |
| 2025-02-05 | $145.1 | $137.0 | $8.13 | 1,439,092.0 | -1.81% |
| 2025-02-04 | $142.8 | $138.3 | $4.42 | 699,514.0 | -0.90% |
| 2025-02-03 | $144.5 | $138.1 | $6.37 | 678,360.0 | -2.41% |
| 2025-01-31 | $150.1 | $144.1 | $5.98 | 842,095.0 | -1.25% |
| 2025-01-30 | $148.4 | $141.7 | $6.70 | 1,020,455.0 | +5.27% |
| 2025-01-29 | $141.2 | $136.1 | $5.07 | 1,536,647.0 | +3.39% |
| 2025-01-28 | $136.8 | $130.8 | $5.99 | 1,828,224.0 | +3.18% |
| 2025-01-27 | $150.1 | $129.5 | $20.62 | 2,564,824.0 | -18.10% |
| 2025-01-24 | $161.7 | $157.8 | $3.91 | 588,114.0 | -0.29% |
| 2025-01-23 | $160.9 | $156.8 | $4.12 | 776,645.0 | +0.67% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $146.8 | $125.5 | $21.26 | 12,311,846.0 | -12.81% |
| 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% |
0.10%
자본화:
|
볼륨(24시간):