MTZ(MTZ)
MTZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $262.51 | $274.71 | $254.83 | $272.46 | 1.77M |
| 8/6/2026 | $263.66 | $270.26 | $258.52 | $258.63 | 1.01M |
| 8/5/2026 | $270.49 | $284.14 | $266.67 | $266.75 | 1.29M |
| 8/4/2026 | $266.00 | $275.44 | $263.50 | $271.71 | 1.57M |
| 8/3/2026 | $258.71 | $265.73 | $252.45 | $261.22 | 2.36M |
| 7/31/2026 | $277.00 | $281.87 | $259.25 | $263.10 | 3.95M |
| 7/30/2026 | $323.88 | $327.12 | $316.94 | $324.44 | 2.57M |
| 7/29/2026 | $309.97 | $313.88 | $286.54 | $287.42 | 1.45M |
| 7/28/2026 | $326.54 | $326.54 | $305.01 | $312.44 | 1.21M |
| 7/27/2026 | $338.12 | $346.31 | $319.52 | $336.79 | 1.28M |
| 7/24/2026 | $357.37 | $362.44 | $336.81 | $337.84 | 731,719 |
| 7/23/2026 | $357.07 | $366.30 | $354.72 | $358.86 | 696,230 |
| 7/22/2026 | $344.82 | $360.25 | $340.25 | $357.35 | 851,700 |
| 7/21/2026 | $345.70 | $351.65 | $338.56 | $351.40 | 1.02M |
| 7/20/2026 | $337.41 | $342.76 | $332.98 | $336.61 | 876,254 |
| 7/17/2026 | $331.74 | $336.58 | $320.53 | $329.59 | 4.02M |
| 7/16/2026 | $346.97 | $349.14 | $335.80 | $340.81 | 1.20M |
| 7/15/2026 | $362.02 | $363.98 | $346.23 | $357.71 | 1.18M |
| 7/14/2026 | $369.95 | $376.87 | $361.12 | $365.10 | 703,300 |
| 7/13/2026 | $369.59 | $373.12 | $357.86 | $360.21 | 816,568 |
| 7/10/2026 | $380.90 | $383.98 | $369.40 | $372.89 | 922,452 |
| 7/9/2026 | $398.66 | $405.00 | $383.56 | $384.72 | 871,159 |
| 7/8/2026 | $370.73 | $386.98 | $366.69 | $382.90 | 1.81M |
| 7/7/2026 | $371.03 | $371.94 | $348.13 | $358.85 | 953,500 |
| 7/6/2026 | $376.01 | $390.00 | $375.97 | $380.63 | 647,848 |
| 7/2/2026 | $392.20 | $395.96 | $366.45 | $373.43 | 883,062 |
| 7/1/2026 | $410.46 | $410.46 | $383.19 | $390.61 | 1.18M |
| 6/30/2026 | $429.68 | $429.68 | $412.47 | $416.06 | 1.62M |
| 6/29/2026 | $393.28 | $429.44 | $392.29 | $429.09 | 1.51M |
| 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 |