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
2023-12-29 9.90 10.02 9.56 9.78 0.1M
2023-12-28 10.32 10.32 9.84 9.91 0.1M
2023-12-27 10.30 10.38 10.16 10.19 0.1M
2023-12-26 10.32 10.32 10.06 10.26 0.1M
2023-12-22 10.29 10.43 10.07 10.09 0.1M
2023-12-21 10.15 10.42 10.15 10.26 0.2M
2023-12-20 10.41 10.41 10.04 10.13 0.2M
2023-12-19 10.58 10.70 10.21 10.43 0.2M
2023-12-18 10.30 10.61 10.22 10.53 0.1M
2023-12-15 10.09 10.23 9.94 10.21 0.2M
2023-12-14 10.06 10.50 9.99 10.11 0.3M
2023-12-13 9.40 10.07 9.32 10.04 0.2M
2023-12-12 9.45 9.45 9.14 9.33 0.1M
2023-12-11 9.50 9.57 9.41 9.42 0.1M
2023-12-08 9.47 9.63 9.41 9.53 0.1M
2023-12-07 9.52 9.77 9.45 9.58 0.2M
2023-12-06 10.37 10.37 9.51 9.51 0.2M
2023-12-05 10.42 10.42 10.03 10.12 0.2M
2023-12-04 10.14 10.62 10.14 10.49 0.3M
2023-12-01 9.95 10.15 9.94 10.14 0.2M
2023-11-30 9.94 10.06 9.93 9.96 0.1M
2023-11-29 9.73 10.01 9.73 9.89 0.2M
2023-11-28 9.86 10.00 9.68 9.75 0.2M
2023-11-27 9.90 10.02 9.76 9.76 0.2M
2023-11-24 9.82 10.08 9.82 9.99 0.1M
2023-11-22 9.92 10.28 9.89 9.92 0.2M
2023-11-21 9.92 10.25 9.92 9.99 0.2M
2023-11-20 10.42 10.71 10.02 10.07 0.3M
2023-11-17 9.84 10.43 9.70 10.42 0.5M
2023-11-16 10.24 10.31 9.82 9.89 0.4M
2023-11-15 10.46 10.68 10.19 10.26 0.4M
2023-11-14 10.90 11.14 10.49 10.49 0.4M
2023-11-13 11.39 11.39 10.90 10.90 0.2M
2023-11-10 11.50 11.79 11.29 11.55 0.3M
2023-11-09 11.12 11.63 10.67 11.33 0.3M
2023-11-08 11.14 11.27 10.83 10.87 0.5M
2023-11-07 11.50 11.50 10.93 11.09 0.2M
2023-11-06 11.61 11.76 11.30 11.50 0.2M
2023-11-03 11.91 12.13 11.56 11.75 0.2M
2023-11-02 11.59 11.95 11.50 11.86 0.2M
2023-11-01 11.65 11.77 11.33 11.47 0.1M
2023-10-31 11.58 11.77 11.29 11.65 0.1M
2023-10-30 11.29 11.80 11.10 11.56 0.2M
2023-10-27 11.97 12.22 11.31 11.35 0.2M
2023-10-26 11.72 12.07 11.65 12.00 0.2M
2023-10-25 11.81 12.11 11.51 11.70 0.2M
2023-10-24 12.19 12.37 11.92 11.93 0.2M
2023-10-23 11.83 12.25 11.82 12.07 0.2M
2023-10-20 12.45 12.45 11.61 11.90 0.3M
2023-10-19 12.38 12.96 12.22 12.45 0.2M
2023-10-18 12.94 12.99 12.06 12.30 0.2M
2023-10-17 12.33 12.94 12.32 12.89 0.3M
2023-10-16 12.20 12.70 12.20 12.35 0.3M
2023-10-13 11.85 12.21 11.69 12.07 0.2M
2023-10-12 12.04 12.15 11.61 11.78 0.2M
2023-10-11 12.07 12.25 11.97 12.11 0.2M
2023-10-10 12.18 12.34 11.95 11.99 0.3M
2023-10-09 11.80 12.37 11.80 12.18 0.2M
2023-10-06 11.73 12.03 11.30 11.91 0.3M
2023-10-05 10.88 11.96 10.80 11.78 0.3M
2023-10-04 11.19 11.24 10.42 10.99 0.3M
2023-10-03 11.31 11.65 11.01 11.18 0.3M
2023-10-02 11.99 11.99 10.60 11.27 0.5M
2023-09-29 12.00 12.19 11.69 11.80 0.5M
2023-09-28 11.00 12.00 10.87 11.78 1.1M
2023-09-27 10.65 11.09 10.50 11.08 0.3M
2023-09-26 10.65 10.70 10.23 10.69 0.1M
2023-09-25 10.41 10.75 10.20 10.69 0.5M
2023-09-22 10.10 10.53 9.96 10.45 0.2M
2023-09-21 9.75 10.30 9.40 10.11 0.2M
2023-09-20 9.50 9.81 9.11 9.71 0.2M
2023-09-19 9.41 9.45 9.18 9.39 0.1M
2023-09-18 9.22 9.45 9.16 9.35 0.1M
2023-09-15 9.16 9.18 8.78 9.13 0.3M
2023-09-14 9.25 9.36 9.01 9.20 0.1M
2023-09-13 9.24 9.40 9.14 9.23 0.2M
2023-09-12 9.17 9.25 8.26 9.07 0.6M
2023-09-11 8.00 8.10 7.75 7.97 0.1M
2023-09-08 7.87 8.07 7.75 8.00 0.0M
2023-09-07 8.18 8.37 7.80 7.98 0.1M
2023-09-06 7.93 8.26 7.90 8.25 0.1M
2023-09-05 8.11 8.30 7.85 7.97 0.1M
2023-09-01 8.42 8.62 7.90 8.11 0.1M
2023-08-31 8.62 8.66 8.22 8.31 0.1M
2023-08-30 8.21 8.61 8.09 8.53 0.1M
2023-08-29 8.35 8.44 8.08 8.22 0.1M
2023-08-28 8.11 8.46 8.05 8.36 0.1M
2023-08-25 7.99 8.18 7.90 7.96 0.2M
2023-08-24 7.70 7.98 7.69 7.89 0.1M
2023-08-23 7.73 8.00 7.62 7.74 0.2M
2023-08-22 6.85 8.20 6.69 7.87 0.5M
2023-08-21 6.32 6.53 6.29 6.39 0.0M
2023-08-18 6.25 6.39 6.21 6.38 0.0M
2023-08-17 6.39 6.50 6.02 6.26 0.0M
2023-08-16 6.03 6.34 6.02 6.30 0.0M
2023-08-15 6.44 6.59 6.17 6.21 0.1M
2023-08-14 6.77 6.80 6.43 6.46 0.0M
2023-08-11 6.72 6.86 6.59 6.71 0.0M
2023-08-10 6.72 6.86 6.56 6.73 0.1M
2023-08-09 6.67 6.84 6.67 6.75 0.1M
2023-08-08 6.40 6.74 6.29 6.60 0.1M
2023-08-07 6.96 6.96 6.44 6.44 0.1M
2023-08-04 6.70 6.85 6.62 6.79 0.0M
2023-08-03 6.53 6.70 6.50 6.59 0.0M
2023-08-02 6.30 6.78 6.25 6.50 0.1M
2023-08-01 6.26 6.44 6.15 6.38 0.1M
2023-07-31 6.40 6.40 6.25 6.33 0.0M
2023-07-28 6.17 6.37 6.17 6.34 0.0M
2023-07-27 6.51 6.54 6.11 6.17 0.1M
2023-07-26 6.31 6.54 6.08 6.47 0.1M
2023-07-25 6.37 6.37 6.15 6.23 0.1M
2023-07-24 6.26 6.56 6.26 6.41 0.1M
2023-07-21 6.54 6.54 6.00 6.23 0.1M
2023-07-20 6.76 6.77 6.46 6.50 0.1M
2023-07-19 6.44 7.04 6.34 6.84 0.2M
2023-07-18 6.45 6.54 6.17 6.38 0.1M
2023-07-17 5.96 6.55 5.96 6.38 0.1M
2023-07-14 6.35 6.35 5.94 5.95 0.1M
2023-07-13 6.81 6.81 6.32 6.36 0.1M
2023-07-12 6.57 6.78 6.50 6.77 0.1M
2023-07-11 6.22 6.57 6.16 6.53 0.1M
2023-07-10 6.05 6.32 6.05 6.25 0.1M
2023-07-07 5.61 6.04 5.55 6.00 0.1M
2023-07-06 5.59 5.68 5.50 5.64 0.1M
2023-07-05 5.86 5.86 5.60 5.66 0.1M
2023-07-03 5.91 5.91 5.74 5.84 0.0M
2023-06-30 5.68 5.98 5.57 5.89 0.1M
2023-06-29 5.59 5.66 5.35 5.63 0.1M
2023-06-28 5.61 5.65 5.51 5.59 0.1M
2023-06-27 5.60 5.90 5.53 5.63 0.1M
2023-06-26 5.50 5.62 5.50 5.56 0.0M
2023-06-23 5.42 5.56 5.37 5.56 0.0M
2023-06-22 5.40 5.90 5.35 5.40 0.0M
2023-06-21 5.63 5.63 5.30 5.34 0.0M
2023-06-20 5.52 5.68 5.38 5.57 0.1M
2023-06-16 5.97 5.97 5.47 5.55 0.0M
2023-06-15 5.70 6.01 5.70 5.91 0.0M
2023-06-14 5.87 5.92 5.63 5.77 0.1M
2023-06-13 5.90 5.91 5.81 5.86 0.0M
2023-06-12 5.82 5.92 5.70 5.78 0.0M
2023-06-09 5.92 5.92 5.79 5.81 0.0M
2023-06-08 5.93 5.93 5.70 5.90 0.0M
2023-06-07 6.04 6.04 5.88 5.90 0.0M
2023-06-06 5.71 5.84 5.58 5.81 0.0M
2023-06-05 5.64 5.87 5.53 5.77 0.0M
2023-06-02 5.59 5.74 5.48 5.64 0.1M
2023-06-01 5.44 5.54 5.40 5.49 0.0M
2023-05-31 5.40 5.45 5.34 5.41 0.1M
2023-05-30 5.47 5.65 5.35 5.50 0.0M
2023-05-26 5.61 5.61 5.42 5.45 0.0M
2023-05-25 5.40 5.58 5.35 5.55 0.0M
2023-05-24 5.59 5.59 5.37 5.42 0.1M
2023-05-23 5.67 5.84 5.45 5.51 0.1M
2023-05-22 5.97 6.04 5.83 5.85 0.1M
2023-05-19 5.83 5.93 5.83 5.92 0.0M
2023-05-18 5.56 5.87 5.56 5.82 0.1M
2023-05-17 5.92 5.97 5.65 5.82 0.1M
2023-05-16 6.24 6.41 5.76 5.88 0.2M
2023-05-15 5.64 6.32 5.57 6.32 0.3M
2023-05-12 5.44 5.63 5.40 5.62 0.1M
2023-05-11 5.53 5.57 5.36 5.43 0.1M
2023-05-10 5.63 5.65 5.33 5.56 0.1M
2023-05-09 5.45 5.75 5.36 5.60 0.1M
2023-05-08 5.54 5.54 5.25 5.40 0.1M
2023-05-05 5.17 5.56 5.17 5.45 0.1M
2023-05-04 5.13 5.14 5.00 5.12 0.1M
2023-05-03 5.10 5.24 5.10 5.20 0.1M
2023-05-02 5.05 5.15 5.04 5.12 0.1M
2023-05-01 4.83 5.12 4.78 5.09 0.1M
2023-04-28 4.74 4.90 4.74 4.76 0.0M
2023-04-27 4.85 4.88 4.75 4.78 0.1M
2023-04-26 4.88 4.91 4.75 4.75 0.1M
2023-04-25 5.18 5.18 4.88 4.90 0.2M
2023-04-24 4.96 5.15 4.96 5.12 0.0M
2023-04-21 5.06 5.13 4.93 5.01 0.1M
2023-04-20 5.26 5.26 4.97 5.06 0.1M
2023-04-19 5.15 5.31 5.00 5.29 0.1M
2023-04-18 5.27 5.27 5.14 5.23 0.0M
2023-04-17 5.46 5.46 5.16 5.28 0.1M
2023-04-14 5.17 5.36 5.10 5.35 0.1M
2023-04-13 5.17 5.30 5.04 5.17 0.1M
2023-04-12 5.30 5.37 5.18 5.22 0.1M
2023-04-11 5.25 5.30 5.15 5.21 0.1M
2023-04-10 5.21 5.34 5.15 5.22 0.1M
2023-04-06 5.10 5.22 5.00 5.20 0.1M
2023-04-05 5.43 5.43 5.04 5.09 0.1M
2023-04-04 5.63 5.63 5.39 5.51 0.1M
2023-04-03 5.43 5.69 5.40 5.62 0.1M
2023-03-31 5.19 5.44 5.19 5.40 0.2M
2023-03-30 5.15 5.30 5.15 5.25 0.2M
2023-03-29 5.00 5.18 4.90 5.10 0.2M
2023-03-28 4.90 5.06 4.90 4.97 0.2M
2023-03-27 4.88 4.91 4.74 4.81 0.1M
2023-03-24 4.83 5.10 4.58 4.83 0.2M
2023-03-23 4.92 5.04 4.77 4.89 0.4M
2023-03-22 5.04 5.33 4.82 4.84 0.3M
2023-03-21 5.16 5.37 5.03 5.03 0.3M
2023-03-20 5.43 5.56 5.12 5.12 0.2M
2023-03-17 5.59 5.82 5.20 5.35 0.4M
2023-03-16 5.52 5.87 5.37 5.72 0.2M
2023-03-15 5.82 5.86 5.48 5.58 0.1M
2023-03-14 6.23 6.23 5.96 5.96 0.1M
2023-03-13 6.31 6.37 5.87 5.99 0.2M
2023-03-10 6.66 6.67 6.31 6.36 0.1M
2023-03-09 6.92 7.03 6.71 6.72 0.1M
2023-03-08 6.92 6.92 6.70 6.91 0.1M
2023-03-07 7.18 7.21 6.73 6.92 0.1M
2023-03-06 7.04 7.23 6.95 7.17 0.2M
2023-03-03 6.71 6.97 6.54 6.93 0.1M
2023-03-02 6.55 6.68 6.32 6.66 0.1M
2023-03-01 6.45 6.69 6.26 6.62 0.2M
2023-02-28 6.34 6.46 6.25 6.33 0.1M
2023-02-27 6.47 6.53 6.33 6.36 0.1M
2023-02-24 6.36 6.38 6.16 6.34 0.2M
2023-02-23 6.35 6.54 6.18 6.29 0.2M
2023-02-22 6.37 6.55 6.26 6.29 0.1M
2023-02-21 6.64 6.66 6.35 6.37 0.2M
2023-02-17 6.79 7.10 6.71 6.76 0.1M
2023-02-16 6.79 7.05 6.73 6.82 0.2M
2023-02-15 6.87 6.87 6.52 6.79 0.2M
2023-02-14 6.94 6.94 6.76 6.78 0.3M
2023-02-13 7.44 7.44 6.89 6.93 0.3M
2023-02-10 7.90 7.93 7.27 7.43 0.5M
2023-02-09 7.60 8.15 7.03 8.11 0.6M
2023-02-08 9.28 9.28 9.00 9.20 0.2M
2023-02-07 9.30 9.52 9.09 9.28 0.2M
2023-02-06 9.22 9.33 9.15 9.21 0.1M
2023-02-03 8.70 9.27 8.36 9.14 0.2M
2023-02-02 8.61 8.90 8.58 8.83 0.2M
2023-02-01 8.10 8.72 8.00 8.57 0.2M
2023-01-31 7.69 8.16 7.64 8.07 0.1M
2023-01-30 7.88 8.00 7.68 7.68 0.1M
2023-01-27 7.96 8.14 7.88 7.98 0.1M
2023-01-26 7.97 7.99 7.84 7.99 0.1M
2023-01-25 7.75 7.99 6.95 7.93 0.1M
2023-01-24 7.86 7.86 7.64 7.77 0.1M
2023-01-23 7.94 8.03 7.78 7.93 0.2M
2023-01-20 7.95 7.95 7.78 7.85 0.1M
2023-01-19 7.87 8.09 7.20 7.94 0.1M
2023-01-18 8.11 8.30 7.87 7.89 0.1M
2023-01-17 8.16 8.31 7.95 8.03 0.1M
2023-01-13 8.00 8.21 8.00 8.17 0.1M
2023-01-12 8.12 8.20 8.01 8.09 0.1M
2023-01-11 7.86 8.16 7.46 8.07 0.2M
2023-01-10 7.64 8.04 7.53 7.95 0.1M
2023-01-09 7.93 7.93 7.63 7.73 0.1M
2023-01-06 7.54 7.98 7.53 7.78 0.3M
2023-01-05 6.72 7.60 6.55 7.56 0.6M
2023-01-04 6.39 6.77 6.37 6.72 0.2M
2023-01-03 6.17 6.45 6.09 6.33 0.4M