Stockscreener 앱 받기
181.59
1.52%
-2.80
시간 외 거래:
180.00
-1.59
-0.88%
Mastec Inc 주식 (MTZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $187.0 | $176.8 | $10.21 | 980,041.0 | -1.52% |
| 2025-08-12 | $184.7 | $178.3 | $6.38 | 712,224.0 | +2.98% |
| 2025-08-11 | $181.7 | $176.8 | $4.95 | 639,922.0 | -1.24% |
| 2025-08-08 | $184.1 | $180.7 | $3.42 | 771,370.0 | -0.92% |
| 2025-08-07 | $186.1 | $181.1 | $5.00 | 757,909.0 | -0.07% |
| 2025-08-06 | $184.0 | $176.3 | $7.72 | 1,116,152.0 | +3.04% |
| 2025-08-05 | $181.7 | $174.4 | $7.30 | 950,070.0 | -0.13% |
| 2025-08-04 | $182.0 | $176.1 | $5.93 | 1,509,369.0 | +2.23% |
| 2025-08-01 | $175.4 | $160.1 | $15.34 | 3,637,593.0 | -8.01% |
| 2025-07-31 | $194.0 | $188.3 | $5.69 | 1,776,806.0 | -0.35% |
| 2025-07-30 | $190.9 | $188.4 | $2.53 | 1,072,902.0 | +0.87% |
| 2025-07-29 | $190.8 | $186.3 | $4.50 | 1,164,092.0 | +0.58% |
| 2025-07-28 | $187.6 | $184.2 | $3.48 | 888,014.0 | +0.52% |
| 2025-07-25 | $188.7 | $184.1 | $4.64 | 641,003.0 | +2.44% |
| 2025-07-24 | $182.9 | $179.9 | $3.00 | 629,625.0 | -0.35% |
| 2025-07-23 | $182.4 | $180.5 | $1.88 | 560,719.0 | +4.89% |
| 2025-07-22 | $175.0 | $167.3 | $7.74 | 741,503.0 | -0.82% |
| 2025-07-21 | $177.7 | $174.0 | $3.66 | 523,415.0 | -1.32% |
| 2025-07-18 | $178.9 | $176.2 | $2.69 | 848,686.0 | +0.62% |
| 2025-07-17 | $177.4 | $174.4 | $2.97 | 963,240.0 | +1.27% |
| 2025-07-16 | $175.1 | $171.2 | $3.96 | 1,082,764.0 | +1.42% |
| 2025-07-15 | $173.7 | $170.9 | $2.81 | 592,401.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $187.0 | $160.1 | $26.94 | 12,054,691.0 | -4.03% |
| 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% |
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% |
1.04%
0.40%
자본화:
|
볼륨(24시간):