MTZ(MTZ)
MTZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $395.13 | $407.25 | $385.01 | $396.25 | 3.30M |
| 6/25/2026 | $401.59 | $408.00 | $394.33 | $403.57 | 1.02M |
| 6/24/2026 | $382.63 | $397.82 | $380.00 | $393.14 | 701,584 |
| 6/23/2026 | $381.51 | $398.50 | $375.19 | $390.44 | 1.24M |
| 6/22/2026 | $383.54 | $406.88 | $382.51 | $406.32 | 1.21M |
| 6/18/2026 | $380.00 | $387.98 | $372.93 | $379.66 | 1.59M |
| 6/17/2026 | $372.34 | $381.36 | $370.66 | $374.91 | 982,378 |
| 6/16/2026 | $374.56 | $379.56 | $368.67 | $369.35 | 606,814 |
| 6/15/2026 | $374.23 | $376.23 | $366.29 | $371.85 | 944,010 |
| 6/12/2026 | $360.82 | $369.07 | $358.83 | $362.97 | 703,362 |
| 6/11/2026 | $339.21 | $358.61 | $339.11 | $358.50 | 1.17M |
| 6/10/2026 | $350.79 | $353.75 | $333.34 | $335.58 | 1.39M |
| 6/9/2026 | $365.25 | $368.58 | $339.00 | $353.08 | 1.17M |
| 6/8/2026 | $365.13 | $368.74 | $353.97 | $361.70 | 953,945 |
| 6/5/2026 | $367.85 | $373.51 | $360.30 | $363.89 | 887,668 |
| 6/4/2026 | $362.19 | $378.28 | $360.01 | $374.73 | 866,205 |
| 6/3/2026 | $364.23 | $382.38 | $361.37 | $369.66 | 1.03M |
| 6/2/2026 | $362.09 | $374.88 | $361.00 | $366.30 | 912,412 |
| 6/1/2026 | $376.20 | $377.67 | $360.46 | $362.09 | 1.46M |
| 5/29/2026 | $381.98 | $386.70 | $367.96 | $378.37 | 5.40M |
| 5/28/2026 | $385.43 | $388.15 | $378.50 | $383.33 | 892,857 |
| 5/27/2026 | $389.38 | $394.66 | $380.57 | $387.52 | 641,343 |
| 5/26/2026 | $388.17 | $395.98 | $385.34 | $390.75 | 662,408 |
| 5/22/2026 | $391.57 | $394.00 | $378.31 | $382.11 | 654,200 |
| 5/21/2026 | $385.11 | $393.02 | $380.01 | $388.77 | 814,945 |
| 5/20/2026 | $391.80 | $396.13 | $382.87 | $384.21 | 734,306 |
| 5/19/2026 | $378.57 | $389.80 | $369.05 | $385.00 | 1.36M |
| 5/18/2026 | $414.62 | $415.21 | $383.23 | $385.58 | 1.53M |
| 5/15/2026 | $422.30 | $426.69 | $412.00 | $414.90 | 1.12M |
| 5/14/2026 | $426.70 | $435.90 | $423.79 | $434.77 | 926,490 |
| 5/13/2026 | $431.04 | $433.00 | $411.86 | $423.79 | 1.01M |
| 5/12/2026 | $414.65 | $422.31 | $402.58 | $420.30 | 1.40M |
| 5/11/2026 | $415.00 | $423.17 | $412.49 | $421.37 | 1.01M |
| 5/8/2026 | $416.39 | $420.11 | $409.99 | $414.29 | 681,331 |
| 5/7/2026 | $435.51 | $435.51 | $406.20 | $412.27 | 1.14M |
| 5/6/2026 | $437.77 | $441.43 | $425.24 | $433.28 | 1.15M |
| 5/5/2026 | $435.89 | $438.39 | $427.10 | $437.51 | 811,518 |
| 5/4/2026 | $419.05 | $429.04 | $410.48 | $425.39 | 1.10M |
| 5/1/2026 | $406.88 | $418.13 | $396.87 | $417.41 | 1.95M |
| 4/30/2026 | $385.00 | $401.19 | $385.00 | $394.05 | 1.83M |
| 4/29/2026 | $376.17 | $381.66 | $369.04 | $370.55 | 979,130 |
| 4/28/2026 | $377.03 | $382.42 | $369.52 | $375.09 | 1.04M |
| 4/27/2026 | $380.69 | $386.69 | $372.47 | $386.15 | 624,699 |
| 4/24/2026 | $384.57 | $387.45 | $374.95 | $376.12 | 719,258 |
| 4/23/2026 | $379.38 | $388.57 | $377.74 | $382.88 | 748,713 |
| 4/22/2026 | $378.31 | $383.00 | $372.77 | $376.50 | 535,844 |
| 4/21/2026 | $374.42 | $376.40 | $367.86 | $371.41 | 635,600 |
| 4/20/2026 | $371.75 | $375.14 | $368.02 | $371.59 | 444,300 |
| 4/17/2026 | $362.71 | $373.64 | $359.00 | $370.89 | 1.12M |
| 4/16/2026 | $363.02 | $365.37 | $357.01 | $358.14 | 667,766 |
| 4/15/2026 | $362.17 | $367.30 | $358.27 | $365.07 | 659,056 |
| 4/14/2026 | $367.87 | $371.62 | $362.00 | $365.89 | 589,245 |
| 4/13/2026 | $359.31 | $367.85 | $359.31 | $365.55 | 492,715 |
| 4/10/2026 | $357.83 | $365.49 | $354.54 | $361.22 | 759,161 |
| 4/9/2026 | $350.07 | $362.88 | $350.07 | $357.37 | 619,152 |
| 4/8/2026 | $352.64 | $360.00 | $344.49 | $348.11 | 942,074 |
| 4/7/2026 | $336.25 | $341.11 | $332.02 | $338.19 | 559,500 |
| 4/6/2026 | $336.00 | $339.98 | $327.93 | $337.27 | 517,935 |
| 4/2/2026 | $323.56 | $340.31 | $322.42 | $336.25 | 529,692 |
| 4/1/2026 | $326.60 | $341.40 | $325.01 | $333.79 | 892,131 |
| 3/31/2026 | $308.82 | $326.46 | $307.84 | $321.74 | 928,310 |
| 3/30/2026 | $316.01 | $321.41 | $299.52 | $305.80 | 1.81M |