Matrix Service Co (MTRX)

MTRX
🏛️ 미국 →
12.80
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 13.03 13.14 12.74 12.80 0.6M
2025-09-26 13.05 13.07 12.57 12.93 0.3M
2025-09-25 13.08 13.26 12.82 13.04 0.4M
2025-09-24 13.13 13.31 12.98 13.09 0.2M
2025-09-23 13.21 13.44 12.86 13.05 0.3M
2025-09-22 12.72 13.41 12.62 13.21 0.5M
2025-09-19 13.04 13.18 12.71 12.82 0.6M
2025-09-18 12.99 13.42 12.93 13.00 0.3M
2025-09-17 12.82 13.08 12.63 12.71 0.3M
2025-09-16 12.95 13.04 12.61 12.78 0.3M
2025-09-15 12.86 13.05 12.74 12.99 0.2M
2025-09-12 12.93 13.07 12.60 12.80 0.3M
2025-09-11 12.22 13.25 12.16 13.05 0.3M
2025-09-10 12.66 14.18 12.00 12.27 1.0M
2025-09-09 14.71 14.71 14.16 14.25 0.4M
2025-09-08 14.64 15.02 14.54 14.71 0.3M
2025-09-05 14.73 14.73 14.20 14.58 0.2M
2025-09-04 14.30 14.72 14.17 14.64 0.4M
2025-09-03 14.73 14.88 14.23 14.24 0.2M
2025-09-02 15.08 15.08 14.57 14.85 0.1M
2025-08-29 15.79 15.79 15.09 15.13 0.1M
2025-08-28 15.46 15.89 15.34 15.74 0.2M
2025-08-27 15.22 15.77 15.22 15.37 0.2M
2025-08-26 15.08 15.38 15.06 15.23 0.1M
2025-08-25 15.27 15.41 14.99 15.08 0.1M
2025-08-22 15.05 15.62 15.01 15.36 0.2M
2025-08-21 14.55 14.93 14.44 14.92 0.1M
2025-08-20 14.54 14.65 14.26 14.59 0.1M
2025-08-19 14.81 14.84 14.46 14.51 0.1M
2025-08-18 14.65 14.89 14.65 14.82 0.1M
2025-08-15 14.85 14.85 14.44 14.64 0.2M
2025-08-14 14.92 15.12 14.65 14.78 0.1M
2025-08-13 15.39 15.47 15.08 15.17 0.1M
2025-08-12 14.83 15.37 14.82 15.20 0.1M
2025-08-11 14.93 14.93 14.63 14.66 0.1M
2025-08-08 14.91 15.17 14.82 14.91 0.1M
2025-08-07 14.60 15.07 14.50 14.85 0.2M
2025-08-06 14.56 14.97 14.21 14.30 0.1M
2025-08-05 14.47 14.74 14.33 14.58 0.1M
2025-08-04 14.40 14.56 14.24 14.35 0.1M
2025-08-01 14.92 14.97 14.19 14.26 0.1M
2025-07-31 15.43 15.84 15.12 15.28 0.1M
2025-07-30 15.84 16.11 15.56 15.61 0.2M
2025-07-29 15.74 16.03 15.64 15.82 0.2M
2025-07-28 15.49 15.67 15.21 15.60 0.1M
2025-07-25 15.06 15.44 15.05 15.34 0.1M
2025-07-24 14.98 15.10 14.83 15.03 0.1M
2025-07-23 14.89 15.16 14.75 15.09 0.2M
2025-07-22 14.50 14.78 14.15 14.69 0.1M
2025-07-21 14.65 14.65 14.27 14.53 0.1M
2025-07-18 14.69 15.04 14.41 14.55 0.2M
2025-07-17 13.75 14.54 13.45 14.52 0.3M
2025-07-16 13.52 13.85 13.32 13.77 0.2M
2025-07-15 13.86 13.86 13.39 13.39 0.1M
2025-07-14 13.30 13.81 13.30 13.80 0.2M
2025-07-11 13.32 13.40 13.17 13.36 0.1M
2025-07-10 13.74 13.74 13.31 13.37 0.1M
2025-07-09 13.68 13.84 13.59 13.75 0.2M
2025-07-08 13.48 13.71 13.45 13.61 0.1M
2025-07-07 13.71 13.95 13.45 13.63 0.2M
2025-07-03 13.99 14.10 13.77 13.87 0.1M
2025-07-02 13.65 14.06 13.51 13.95 0.2M
2025-07-01 13.38 13.85 13.31 13.63 0.2M
2025-06-30 14.02 14.02 13.48 13.51 0.2M
2025-06-27 13.66 14.07 13.55 13.90 0.6M
2025-06-26 13.45 13.70 13.38 13.60 0.1M
2025-06-25 13.44 13.63 13.33 13.49 0.2M
2025-06-24 13.18 13.48 13.06 13.41 0.1M
2025-06-23 12.74 13.11 12.67 13.10 0.1M
2025-06-20 12.89 12.89 12.59 12.72 0.3M
2025-06-18 12.64 12.84 12.50 12.71 0.1M
2025-06-17 12.28 12.85 12.28 12.67 0.2M
2025-06-16 12.35 12.48 12.20 12.44 0.1M
2025-06-13 12.10 12.26 11.93 12.17 0.1M
2025-06-12 12.21 12.40 12.15 12.29 0.1M
2025-06-11 12.31 12.56 12.16 12.28 0.2M
2025-06-10 12.60 12.69 12.19 12.27 0.2M
2025-06-09 12.47 12.65 12.38 12.50 0.4M
2025-06-06 12.40 12.54 12.32 12.46 0.2M
2025-06-05 12.15 12.40 12.01 12.30 0.2M
2025-06-04 12.41 12.49 12.06 12.16 0.1M
2025-06-03 12.26 12.54 12.22 12.41 0.2M
2025-06-02 12.22 12.29 11.95 12.19 0.1M
2025-05-30 12.26 12.40 12.10 12.22 0.1M
2025-05-29 12.32 12.41 12.05 12.34 0.1M
2025-05-28 12.50 12.57 12.10 12.21 0.1M
2025-05-27 12.36 12.58 12.29 12.55 0.2M
2025-05-23 11.68 12.18 11.68 12.13 0.1M
2025-05-22 12.12 12.72 11.90 12.04 0.1M
2025-05-21 12.46 12.76 12.13 12.13 0.1M
2025-05-20 12.74 12.98 12.64 12.68 0.1M
2025-05-19 12.46 12.83 12.46 12.78 0.1M
2025-05-16 12.87 13.00 12.69 12.77 0.1M
2025-05-15 12.78 12.92 12.56 12.88 0.1M
2025-05-14 12.98 13.39 12.79 12.81 0.2M
2025-05-13 13.10 13.13 12.79 12.97 0.2M
2025-05-12 13.15 13.23 12.37 12.89 0.3M
2025-05-09 13.57 13.57 12.30 12.43 0.3M
2025-05-08 10.01 13.80 10.01 13.65 0.5M
2025-05-07 12.20 12.31 12.05 12.26 0.4M
2025-05-06 11.42 12.18 11.42 12.08 0.2M
2025-05-05 12.26 12.50 12.07 12.07 0.1M
2025-05-02 11.67 12.67 11.67 12.49 0.2M
2025-05-01 11.66 12.25 11.59 12.13 0.2M
2025-04-30 11.50 11.70 11.16 11.60 0.1M
2025-04-29 11.58 11.86 11.36 11.75 0.2M
2025-04-28 11.88 12.06 11.52 11.69 0.2M
2025-04-25 11.45 11.92 11.40 11.90 0.2M
2025-04-24 11.11 11.64 10.00 11.56 0.2M
2025-04-23 11.05 11.40 10.83 11.11 0.2M
2025-04-22 10.50 10.77 10.10 10.71 0.2M
2025-04-21 10.69 10.81 10.00 10.37 0.4M
2025-04-17 10.69 11.09 10.69 10.86 0.2M
2025-04-16 10.32 10.72 10.10 10.71 0.2M
2025-04-15 10.66 10.90 10.42 10.43 0.2M
2025-04-14 10.40 10.79 10.26 10.66 0.4M
2025-04-11 10.22 10.33 9.86 10.19 0.1M
2025-04-10 10.48 10.68 10.05 10.22 0.1M
2025-04-09 9.90 11.12 9.72 10.90 0.2M
2025-04-08 10.57 10.62 9.81 10.03 0.3M
2025-04-07 9.61 10.76 9.33 10.10 0.2M
2025-04-04 11.07 11.07 9.83 10.05 0.3M
2025-04-03 11.83 11.99 11.15 11.16 0.3M
2025-04-02 12.30 12.69 12.30 12.59 0.1M
2025-04-01 12.35 12.57 12.22 12.46 0.2M
2025-03-31 12.29 12.58 12.23 12.43 0.2M
2025-03-28 12.34 12.86 12.25 12.53 0.3M
2025-03-27 12.62 12.65 12.21 12.30 0.2M
2025-03-26 13.03 13.14 12.58 12.61 0.2M
2025-03-25 13.20 13.25 13.02 13.04 0.1M
2025-03-24 12.72 13.31 12.58 13.23 0.2M
2025-03-21 12.90 12.90 12.41 12.49 0.7M
2025-03-20 13.06 13.56 13.02 13.09 0.3M
2025-03-19 12.83 13.58 12.66 13.46 0.2M
2025-03-18 12.83 13.21 12.79 12.86 0.2M
2025-03-17 12.68 13.05 12.50 12.94 0.2M
2025-03-14 12.42 12.77 12.36 12.67 0.2M
2025-03-13 12.55 12.79 12.01 12.22 0.2M
2025-03-12 12.46 12.74 12.28 12.56 0.2M
2025-03-11 11.80 12.29 11.53 12.26 0.4M
2025-03-10 11.56 11.84 11.35 11.75 0.3M
2025-03-07 11.98 12.11 11.63 11.78 0.2M
2025-03-06 12.15 12.27 11.64 12.02 0.2M
2025-03-05 11.86 12.07 11.65 12.05 0.2M
2025-03-04 11.89 12.24 11.66 11.86 0.3M
2025-03-03 12.54 12.68 11.89 12.06 0.3M
2025-02-28 12.68 12.68 12.35 12.48 0.2M
2025-02-27 13.53 13.63 12.37 12.67 0.5M
2025-02-26 13.44 13.73 13.40 13.70 0.2M
2025-02-25 13.15 13.42 12.95 13.39 0.2M
2025-02-24 13.10 13.33 12.88 13.03 0.1M
2025-02-21 14.20 14.20 13.08 13.08 0.1M
2025-02-20 14.23 14.31 13.80 14.03 0.2M
2025-02-19 14.98 14.98 14.22 14.30 0.1M
2025-02-18 15.25 15.47 14.97 15.08 0.2M
2025-02-14 15.49 15.60 15.02 15.20 0.2M
2025-02-13 15.45 15.46 14.95 15.36 0.2M
2025-02-12 15.23 15.45 15.04 15.37 0.2M
2025-02-11 15.32 15.75 15.03 15.48 0.4M
2025-02-10 14.28 15.38 14.28 15.07 0.4M
2025-02-07 14.15 14.39 12.75 14.18 0.2M
2025-02-06 12.01 14.23 11.75 14.14 0.7M
2025-02-05 14.14 14.36 13.88 14.04 0.3M
2025-02-04 13.58 14.17 13.58 14.13 0.2M
2025-02-03 13.21 13.63 13.00 13.60 0.2M
2025-01-31 14.02 14.02 13.51 13.56 0.1M
2025-01-30 13.91 14.26 13.91 14.03 0.1M
2025-01-29 13.85 14.12 13.60 13.75 0.1M
2025-01-28 14.43 14.56 13.56 13.85 0.2M
2025-01-27 14.93 14.93 13.98 14.30 0.3M
2025-01-24 14.95 15.20 14.69 15.05 0.2M
2025-01-23 14.90 15.20 14.77 15.06 0.2M
2025-01-22 15.32 15.45 15.02 15.04 0.3M
2025-01-21 15.08 15.42 14.99 15.26 0.3M
2025-01-17 14.40 14.95 14.35 14.88 0.3M
2025-01-16 13.47 14.50 13.45 14.34 0.3M
2025-01-15 13.28 13.56 13.05 13.43 0.2M
2025-01-14 12.45 12.95 12.32 12.91 0.2M
2025-01-13 11.83 12.35 11.74 12.30 0.1M
2025-01-10 12.30 12.52 11.90 12.03 0.1M
2025-01-08 12.72 12.72 12.29 12.54 0.1M
2025-01-07 13.01 13.01 12.47 12.84 0.1M
2025-01-06 12.53 13.23 12.53 12.99 0.2M
2025-01-03 12.12 12.57 12.05 12.55 0.1M
2025-01-02 12.00 12.25 11.82 12.04 0.1M