Stockscreener 앱 받기
227.65
4.73%
10.28
시장 영업 전:
227.20
-0.45
-0.20%
Mastec Inc 주식 (MTZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $228.5 | $219.3 | $9.18 | 576,226.0 | +4.73% |
| 2025-12-31 | $222.4 | $216.7 | $5.75 | 386,750.0 | -1.34% |
| 2025-12-30 | $222.9 | $219.7 | $3.19 | 474,649.0 | -1.09% |
| 2025-12-29 | $224.6 | $221.8 | $2.75 | 381,273.0 | -0.73% |
| 2025-12-26 | $225.5 | $222.7 | $2.84 | 266,380.0 | +0.40% |
| 2025-12-24 | $225.0 | $222.6 | $2.38 | 263,022.0 | -0.66% |
| 2025-12-23 | $227.1 | $221.5 | $5.59 | 552,019.0 | +0.18% |
| 2025-12-22 | $224.8 | $219.5 | $5.34 | 502,485.0 | +2.93% |
| 2025-12-19 | $221.0 | $215.1 | $5.96 | 1,080,710.0 | +1.97% |
| 2025-12-18 | $218.7 | $212.9 | $5.86 | 826,821.0 | +2.24% |
| 2025-12-17 | $223.4 | $206.2 | $17.23 | 1,398,205.0 | -4.09% |
| 2025-12-16 | $223.6 | $215.4 | $8.14 | 797,421.0 | -0.99% |
| 2025-12-15 | $223.7 | $218.9 | $4.78 | 699,941.0 | -0.29% |
| 2025-12-12 | $232.2 | $218.5 | $13.76 | 1,260,478.0 | -5.12% |
| 2025-12-11 | $233.1 | $220.4 | $12.74 | 980,721.0 | +1.81% |
| 2025-12-10 | $232.0 | $220.6 | $11.39 | 1,432,831.0 | +3.82% |
| 2025-12-09 | $224.7 | $219.2 | $5.50 | 579,091.0 | -0.09% |
| 2025-12-08 | $225.5 | $218.2 | $7.32 | 823,084.0 | +0.48% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $228.5 | $219.3 | $9.18 | 1,152,452.0 | +4.73% |
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% |
1.86%
자본화:
|
볼륨(24시간):