MasTec, Inc. MTZ
NYSE · Amerika Birleşik Devletleri · Endüstriyel Hizmetler
$212,38-1,25 (-%0,58)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $213,36 | -%0,12 | $215,30 | $215,59 | $206,15 | 614,26K |
| 2026-09-30 | $213,62 | +%1,61 | $211,97 | $218,52 | $208,05 | 1,94M |
| 2026-09-29 | $210,23 | +%3,01 | $206,87 | $212,44 | $206,00 | 1,39M |
| 2026-09-28 | $204,09 | -%4,12 | $212,96 | $213,98 | $203,38 | 1,76M |
| 2026-09-25 | $212,85 | +%0,42 | $213,27 | $217,46 | $210,25 | 1,36M |
| 2026-09-24 | $211,95 | -%2,56 | $214,50 | $216,63 | $211,18 | 916,70K |
| 2026-09-23 | $217,52 | -%1,88 | $221,78 | $225,01 | $213,93 | 1,05M |
| 2026-09-22 | $221,69 | -%0,54 | $223,61 | $226,74 | $220,01 | 1,46M |
| 2026-09-21 | $222,90 | +%3,97 | $217,23 | $225,81 | $213,53 | 1,59M |
| 2026-09-18 | $214,38 | +%3,19 | $210,53 | $216,99 | $208,10 | 2,72M |
| 2026-09-17 | $207,75 | -%7,92 | $234,47 | $235,00 | $206,50 | 3,90M |
| 2026-09-16 | $225,62 | +%1,31 | $227,37 | $233,79 | $224,60 | 1,30M |
| 2026-09-15 | $222,70 | -%2,20 | $229,62 | $232,29 | $221,65 | 1,30M |
| 2026-09-14 | $227,70 | -%5,29 | $229,14 | $234,08 | $225,15 | 1,25M |
| 2026-09-11 | $240,41 | +%3,54 | $235,26 | $241,75 | $234,39 | 722,60K |
| 2026-09-10 | $232,20 | -%3,52 | $236,73 | $240,27 | $230,10 | 971,50K |
| 2026-09-09 | $240,68 | -%2,23 | $251,63 | $251,63 | $240,40 | 849,30K |
| 2026-09-08 | $246,18 | +%3,79 | $239,64 | $252,35 | $239,50 | 1,93M |
| 2026-09-04 | $237,19 | +%2,11 | $234,75 | $240,79 | $232,00 | 1,65M |
| 2026-09-03 | $232,28 | -%1,30 | $235,18 | $238,71 | $230,27 | 1,40M |
| 2026-09-02 | $235,33 | -%1,01 | $237,78 | $238,83 | $233,28 | 1,63M |
| 2026-09-01 | $237,74 | -%0,85 | $237,90 | $241,19 | $233,62 | 1,52M |
| 2026-08-31 | $239,78 | -%0,51 | $241,84 | $242,70 | $235,50 | 1,58M |
| 2026-08-28 | $241,00 | -%4,03 | $249,32 | $252,05 | $240,24 | 1,47M |
| 2026-08-27 | $251,13 | +%0,96 | $256,25 | $257,47 | $246,63 | 947,60K |
| 2026-08-26 | $248,73 | +%0,76 | $244,31 | $250,91 | $243,56 | 1,54M |
| 2026-08-25 | $246,85 | -%3,33 | $256,05 | $263,53 | $242,62 | 1,94M |
| 2026-08-24 | $255,36 | -%4,09 | $264,99 | $267,94 | $252,34 | 1,79M |
| 2026-08-21 | $266,26 | -%2,06 | $276,40 | $278,59 | $263,08 | 1,24M |
| 2026-08-20 | $271,86 | -%0,08 | $270,31 | $273,21 | $265,66 | 1,19M |
| 2026-08-19 | $272,07 | -%2,88 | $280,47 | $284,63 | $262,14 | 1,49M |
| 2026-08-18 | $280,13 | -%7,39 | $293,33 | $298,27 | $279,52 | 1,20M |
| 2026-08-17 | $302,48 | +%1,64 | $301,50 | $311,08 | $299,70 | 1,79M |
| 2026-08-14 | $297,59 | +%4,01 | $287,92 | $298,37 | $284,32 | 1,77M |
| 2026-08-13 | $286,11 | +%1,78 | $283,00 | $292,25 | $283,00 | 2,24M |
| 2026-08-12 | $281,11 | +%3,10 | $282,97 | $287,67 | $279,66 | 1,79M |
| 2026-08-11 | $272,65 | +%1,63 | $273,77 | $279,75 | $270,54 | 1,14M |
| 2026-08-10 | $268,28 | -%1,53 | $274,00 | $283,00 | $267,98 | 1,31M |
| 2026-08-07 | $272,46 | +%5,35 | $262,51 | $274,71 | $254,83 | 1,77M |
| 2026-08-06 | $258,63 | -%3,04 | $263,66 | $270,26 | $258,52 | 1,01M |
| 2026-08-05 | $266,75 | -%1,83 | $270,49 | $284,14 | $266,67 | 1,29M |
| 2026-08-04 | $271,71 | +%4,02 | $266,00 | $275,44 | $263,50 | 1,57M |
| 2026-08-03 | $261,22 | -%0,71 | $258,71 | $265,73 | $252,45 | 2,36M |
| 2026-07-31 | $263,10 | -%18,91 | $277,00 | $281,87 | $259,25 | 3,95M |
| 2026-07-30 | $324,44 | +%12,88 | $323,88 | $327,12 | $316,94 | 2,57M |
| 2026-07-29 | $287,42 | -%8,01 | $309,97 | $313,88 | $286,54 | 1,45M |
| 2026-07-28 | $312,44 | -%7,23 | $326,54 | $326,54 | $305,01 | 1,21M |
| 2026-07-27 | $336,79 | -%0,31 | $338,12 | $346,31 | $319,52 | 1,28M |
| 2026-07-24 | $337,84 | -%5,86 | $357,37 | $362,44 | $336,81 | 731,60K |
| 2026-07-23 | $358,86 | +%0,42 | $357,07 | $366,30 | $354,72 | 696,10K |
| 2026-07-22 | $357,35 | +%1,69 | $344,82 | $360,25 | $340,25 | 851,70K |
| 2026-07-21 | $351,40 | +%4,39 | $345,70 | $351,65 | $338,56 | 1,02M |
| 2026-07-20 | $336,61 | +%2,13 | $337,41 | $342,76 | $332,98 | 876,20K |
| 2026-07-17 | $329,59 | -%3,29 | $331,74 | $336,58 | $320,53 | 4,02M |
| 2026-07-16 | $340,81 | -%4,72 | $346,97 | $349,14 | $335,80 | 1,20M |
| 2026-07-15 | $357,71 | -%2,02 | $362,02 | $363,98 | $346,23 | 1,18M |
| 2026-07-14 | $365,10 | +%1,36 | $369,95 | $376,87 | $361,12 | 703,30K |
| 2026-07-13 | $360,21 | -%3,40 | $369,59 | $373,12 | $357,86 | 816,40K |
| 2026-07-10 | $372,89 | -%3,07 | $380,90 | $383,98 | $369,40 | 922,20K |
| 2026-07-09 | $384,72 | +%0,48 | $398,66 | $405,00 | $383,56 | 871,10K |
| 2026-07-08 | $382,90 | +%6,70 | $370,73 | $386,98 | $366,69 | 1,81M |
| 2026-07-07 | $358,85 | -%5,72 | $371,03 | $371,94 | $348,13 | 953,50K |
| 2026-07-06 | $380,63 | +%1,93 | $376,01 | $390,00 | $375,97 | 647,70K |
| 2026-07-02 | $373,43 | -%4,40 | $392,20 | $395,96 | $366,45 | 883,00K |
| 2026-07-01 | $390,61 | -%6,12 | $410,46 | $410,46 | $383,19 | 1,18M |
| 2026-06-30 | $416,06 | -%3,04 | $429,68 | $429,68 | $412,47 | 1,62M |
| 2026-06-29 | $429,09 | +%8,29 | $393,28 | $429,44 | $392,29 | 1,51M |
| 2026-06-26 | $396,25 | -%1,81 | $395,13 | $407,25 | $385,01 | 3,30M |
| 2026-06-25 | $403,57 | +%2,65 | $401,59 | $408,00 | $394,33 | 1,02M |
| 2026-06-24 | $393,14 | +%0,69 | $382,63 | $397,82 | $380,00 | 701,40K |
| 2026-06-23 | $390,44 | -%3,91 | $381,51 | $398,50 | $375,19 | 1,24M |
| 2026-06-22 | $406,32 | +%7,02 | $383,54 | $406,88 | $382,51 | 1,20M |
| 2026-06-18 | $379,66 | +%1,27 | $380,00 | $387,98 | $372,93 | 1,59M |
| 2026-06-17 | $374,91 | +%1,51 | $372,34 | $381,36 | $370,66 | 982,30K |
| 2026-06-16 | $369,35 | -%0,67 | $374,56 | $379,56 | $368,67 | 606,80K |
| 2026-06-15 | $371,85 | +%2,45 | $374,23 | $376,23 | $366,29 | 943,90K |
| 2026-06-12 | $362,97 | +%1,25 | $360,82 | $369,07 | $358,83 | 703,30K |
| 2026-06-11 | $358,50 | +%6,83 | $339,21 | $358,61 | $339,11 | 1,17M |
| 2026-06-10 | $335,58 | -%4,96 | $350,79 | $353,75 | $333,34 | 1,39M |
| 2026-06-09 | $353,08 | -%2,38 | $365,25 | $368,58 | $339,00 | 1,17M |
| 2026-06-08 | $361,70 | -%0,60 | $365,13 | $368,74 | $353,97 | 953,50K |
| 2026-06-05 | $363,89 | -%2,89 | $367,85 | $373,51 | $360,30 | 887,60K |
| 2026-06-04 | $374,73 | +%1,37 | $362,19 | $378,28 | $360,01 | 866,10K |
| 2026-06-03 | $369,66 | +%0,92 | $364,23 | $382,38 | $361,37 | 1,03M |
| 2026-06-02 | $366,30 | +%1,16 | $362,09 | $374,88 | $361,00 | 912,10K |
| 2026-06-01 | $362,09 | -%4,30 | $376,20 | $377,67 | $360,46 | 1,46M |
| 2026-05-29 | $378,37 | -%1,29 | $381,98 | $386,70 | $367,96 | 5,40M |
| 2026-05-28 | $383,33 | -%1,08 | $385,43 | $388,15 | $378,50 | 892,30K |
| 2026-05-27 | $387,52 | -%0,83 | $389,38 | $394,66 | $380,57 | 641,20K |
| 2026-05-26 | $390,75 | +%2,26 | $388,17 | $395,98 | $385,34 | 661,80K |