Matrix Service Co

MTRX
🏛️ 德国 →
10.80
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-30 11.30 11.30 11.10 11.10 0.0M
2024-12-27 11.50 11.50 11.50 11.50 0.0M
2024-12-23 11.50 11.50 11.50 11.50 0.0M
2024-12-20 11.50 11.50 11.50 11.50 0.0M
2024-12-19 11.60 11.60 11.60 11.60 0.0M
2024-12-18 12.30 12.30 12.30 12.30 0.0M
2024-12-17 12.50 12.50 12.50 12.50 0.0M
2024-12-16 12.20 12.50 12.20 12.50 0.0M
2024-12-13 12.10 12.10 12.10 12.10 0.0M
2024-12-12 12.20 12.20 12.20 12.20 0.0M
2024-12-11 11.90 11.90 11.90 11.90 0.0M
2024-12-10 11.70 11.70 11.70 11.70 0.0M
2024-12-09 12.00 12.00 12.00 12.00 0.0M
2024-12-06 12.40 12.40 12.40 12.40 0.0M
2024-12-05 12.30 12.30 12.30 12.30 0.0M
2024-12-04 12.20 12.20 12.20 12.20 0.0M
2024-12-03 12.60 12.60 12.60 12.60 0.0M
2024-12-02 12.40 12.40 12.40 12.40 0.0M
2024-11-29 12.40 12.40 12.40 12.40 0.0M
2024-11-28 12.50 12.50 12.50 12.50 0.0M
2024-11-27 12.50 12.50 12.50 12.50 0.0M
2024-11-26 12.60 12.60 12.60 12.60 0.0M
2024-11-25 12.50 12.50 12.50 12.50 0.0M
2024-11-22 12.50 12.50 12.50 12.50 0.0M
2024-11-21 12.50 12.70 12.50 12.70 0.0M
2024-11-20 12.10 12.10 12.10 12.10 0.0M
2024-11-19 11.80 12.00 11.80 12.00 0.0M
2024-11-18 11.70 11.70 11.70 11.70 0.0M
2024-11-15 11.90 11.90 11.60 11.60 0.0M
2024-11-14 12.30 12.30 12.30 12.30 0.0M
2024-11-13 11.90 11.90 11.80 11.90 0.0M
2024-11-12 11.90 11.90 11.90 11.90 0.0M
2024-11-11 12.00 12.00 12.00 12.00 0.0M
2024-11-08 11.60 11.60 11.60 11.60 0.0M
2024-11-07 11.80 11.80 11.80 11.80 0.0M
2024-11-06 10.30 11.20 10.30 11.20 0.0M
2024-11-05 10.00 10.10 10.00 10.10 0.0M
2024-11-04 10.10 10.10 10.10 10.10 0.0M
2024-11-01 10.10 10.10 10.10 10.10 0.0M
2024-10-31 10.30 10.30 10.20 10.20 0.0M
2024-10-30 10.20 10.30 10.20 10.30 0.0M
2024-10-29 10.30 10.30 10.20 10.20 0.0M
2024-10-28 10.40 10.40 10.40 10.40 0.0M
2024-10-25 10.30 10.30 10.30 10.30 0.0M
2024-10-24 10.20 10.20 10.20 10.20 0.0M
2024-10-23 10.40 10.40 10.40 10.40 0.0M
2024-10-22 10.40 10.40 10.40 10.40 0.0M
2024-10-21 10.60 10.60 10.60 10.60 0.0M
2024-10-18 10.60 10.60 10.60 10.60 0.0M
2024-10-17 10.60 10.60 10.60 10.60 0.0M
2024-10-16 10.40 10.40 10.40 10.40 0.0M
2024-10-15 10.30 10.30 10.30 10.30 0.0M
2024-10-14 10.40 10.40 10.40 10.40 0.0M
2024-10-11 10.20 10.20 10.20 10.20 0.0M
2024-10-10 10.20 10.20 10.20 10.20 0.0M
2024-10-09 9.95 9.95 9.95 9.95 0.0M
2024-10-08 10.10 10.10 10.10 10.10 0.0M
2024-10-07 10.40 10.40 10.40 10.40 0.0M
2024-10-04 10.20 10.20 10.20 10.20 0.0M
2024-10-03 10.50 10.50 10.50 10.50 0.0M
2024-10-02 10.50 10.50 10.50 10.50 0.0M
2024-10-01 10.20 10.20 10.20 10.20 0.0M
2024-09-30 10.10 10.10 10.10 10.10 0.0M
2024-09-27 9.65 9.65 9.65 9.65 0.0M
2024-09-26 9.75 9.75 9.75 9.75 0.0M
2024-09-25 10.10 10.10 10.10 10.10 0.0M
2024-09-24 10.10 10.10 10.10 10.10 0.0M
2024-09-23 9.90 9.90 9.90 9.90 0.0M
2024-09-20 9.45 9.45 9.45 9.45 0.0M
2024-09-19 9.10 9.10 9.10 9.10 0.0M
2024-09-18 9.35 9.35 9.35 9.35 0.0M
2024-09-17 9.50 9.50 9.50 9.50 0.0M
2024-09-16 9.65 9.65 9.65 9.65 0.0M
2024-09-13 9.45 9.45 9.45 9.45 0.0M
2024-09-12 9.45 9.45 9.45 9.45 0.0M
2024-09-11 9.35 9.35 9.35 9.35 0.0M
2024-09-10 8.10 8.95 8.10 8.50 0.0M
2024-09-09 8.25 8.25 8.25 8.25 0.0M
2024-09-06 8.25 8.35 8.25 8.35 0.0M
2024-09-05 8.40 8.40 8.40 8.40 0.0M
2024-09-04 8.30 8.30 8.30 8.30 0.0M
2024-09-03 8.80 8.80 8.80 8.80 0.0M
2024-09-02 8.90 8.90 8.90 8.90 0.0M
2024-08-30 8.80 8.80 8.80 8.80 0.0M
2024-08-29 8.55 8.75 8.55 8.75 0.0M
2024-08-28 8.55 8.55 8.55 8.55 0.0M
2024-08-27 8.70 8.70 8.70 8.70 0.0M
2024-08-26 8.75 8.75 8.75 8.75 0.0M
2024-08-23 8.30 8.30 8.30 8.30 0.0M
2024-08-22 8.35 8.35 8.35 8.35 0.0M
2024-08-21 8.35 8.35 8.35 8.35 0.0M
2024-08-20 8.55 8.55 8.55 8.55 0.0M
2024-08-19 8.30 8.30 8.30 8.30 0.0M
2024-08-16 8.35 8.35 8.35 8.35 0.0M
2024-08-15 8.20 8.20 8.20 8.20 0.0M
2024-08-14 8.30 8.30 8.30 8.30 0.0M
2024-08-13 8.10 8.10 8.10 8.10 0.0M
2024-08-12 8.00 8.00 8.00 8.00 0.0M
2024-08-09 8.35 8.35 8.35 8.35 0.0M
2024-08-08 7.90 7.90 7.90 7.90 0.0M
2024-08-07 7.95 7.95 7.95 7.95 0.0M
2024-08-06 7.95 7.95 7.95 7.95 0.0M
2024-08-05 8.35 8.35 8.35 8.35 0.0M
2024-08-02 9.10 9.10 9.10 9.10 0.0M
2024-08-01 9.15 9.15 9.15 9.15 0.0M
2024-07-31 9.10 9.10 9.10 9.10 0.0M
2024-07-30 9.15 9.15 9.15 9.15 0.0M
2024-07-29 9.40 9.40 9.40 9.40 0.0M
2024-07-26 9.40 9.40 9.40 9.40 0.0M
2024-07-25 9.40 9.40 9.40 9.40 0.0M
2024-07-24 9.85 9.85 9.85 9.85 0.0M
2024-07-23 9.65 9.65 9.65 9.65 0.0M
2024-07-22 9.25 9.25 9.25 9.25 0.0M
2024-07-19 9.10 9.10 9.10 9.10 0.0M
2024-07-18 9.00 9.00 9.00 9.00 0.0M
2024-07-17 9.15 9.15 9.15 9.15 0.0M
2024-07-16 8.75 8.75 8.75 8.75 0.0M
2024-07-15 8.50 8.50 8.50 8.50 0.0M
2024-07-12 8.30 8.30 8.30 8.30 0.0M
2024-07-11 7.95 7.95 7.95 7.95 0.0M
2024-07-10 7.90 7.90 7.90 7.90 0.0M
2024-07-09 8.00 8.30 8.00 8.30 0.0M
2024-07-08 7.90 7.90 7.90 7.90 0.0M
2024-07-05 8.30 8.30 8.30 8.30 0.0M
2024-07-04 8.35 8.35 8.35 8.35 0.0M
2024-07-03 8.55 8.55 8.55 8.55 0.0M
2024-07-02 8.60 8.60 8.60 8.60 0.0M
2024-07-01 9.00 9.05 8.95 8.95 0.0M
2024-06-28 9.05 9.05 9.05 9.05 0.0M
2024-06-27 9.25 9.25 9.25 9.25 0.0M
2024-06-26 8.90 8.90 8.90 8.90 0.0M
2024-06-25 9.15 9.15 9.15 9.15 0.0M
2024-06-24 9.35 9.35 9.35 9.35 0.0M
2024-06-21 9.60 9.60 9.60 9.60 0.0M
2024-06-20 9.25 9.25 9.25 9.25 0.0M
2024-06-19 9.35 9.35 9.35 9.35 0.0M
2024-06-18 9.50 9.50 9.50 9.50 0.0M
2024-06-17 9.55 9.60 9.55 9.60 0.0M
2024-06-14 9.70 9.70 9.70 9.70 0.0M
2024-06-13 9.90 9.90 9.90 9.90 0.0M
2024-06-12 10.00 10.00 10.00 10.00 0.0M
2024-06-11 10.20 10.20 10.20 10.20 0.0M
2024-06-10 9.90 9.90 9.90 9.90 0.0M
2024-06-07 10.20 10.20 10.20 10.20 0.0M
2024-06-06 10.40 10.40 10.40 10.40 0.0M
2024-06-05 10.30 10.30 10.30 10.30 0.0M
2024-06-04 10.70 10.70 10.60 10.60 0.0M
2024-06-03 10.90 10.90 10.90 10.90 0.0M
2024-05-31 10.80 10.80 10.80 10.80 0.0M
2024-05-30 10.30 10.30 10.30 10.30 0.0M
2024-05-29 9.90 9.90 9.90 9.90 0.0M
2024-05-28 10.20 10.20 10.20 10.20 0.0M
2024-05-27 10.30 10.30 10.30 10.30 0.0M
2024-05-24 10.10 10.10 10.10 10.10 0.0M
2024-05-23 10.30 10.30 10.30 10.30 0.0M
2024-05-22 10.20 10.20 10.20 10.20 0.0M
2024-05-21 10.30 10.30 10.30 10.30 0.0M
2024-05-20 10.10 10.10 10.10 10.10 0.0M
2024-05-17 9.95 9.95 9.95 9.95 0.0M
2024-05-16 10.40 10.40 10.40 10.40 0.0M
2024-05-15 9.95 9.95 9.95 9.95 0.0M
2024-05-14 9.90 9.90 9.90 9.90 0.0M
2024-05-13 9.95 9.95 9.95 9.95 0.0M
2024-05-10 9.65 10.40 9.65 10.40 0.0M
2024-05-09 10.80 10.80 10.80 10.80 0.0M
2024-05-08 10.90 10.90 10.90 10.90 0.0M
2024-05-07 10.90 10.90 10.90 10.90 0.0M
2024-05-06 10.70 10.70 10.70 10.70 0.0M
2024-05-03 10.60 10.60 10.60 10.60 0.0M
2024-05-02 10.20 10.20 10.20 10.20 0.0M
2024-04-30 10.40 10.40 10.40 10.40 0.0M
2024-04-29 10.60 10.60 10.60 10.60 0.0M
2024-04-26 10.80 10.80 10.80 10.80 0.0M
2024-04-25 10.60 10.60 10.60 10.60 0.0M
2024-04-24 10.60 10.60 10.60 10.60 0.0M
2024-04-23 10.60 10.60 10.60 10.60 0.0M
2024-04-22 10.70 10.70 10.70 10.70 0.0M
2024-04-19 10.70 10.70 10.70 10.70 0.0M
2024-04-18 10.80 10.80 10.80 10.80 0.0M
2024-04-17 11.00 11.00 11.00 11.00 0.0M
2024-04-16 11.40 11.40 11.40 11.40 0.0M
2024-04-15 11.30 11.30 11.30 11.30 0.0M
2024-04-12 11.30 11.30 11.30 11.30 0.0M
2024-04-11 11.60 11.60 11.60 11.60 0.0M
2024-04-10 11.80 11.80 11.80 11.80 0.0M
2024-04-09 11.90 11.90 11.90 11.90 0.0M
2024-04-08 11.90 11.90 11.90 11.90 0.0M
2024-04-05 11.70 11.70 11.70 11.70 0.0M
2024-04-04 11.80 11.80 11.70 11.70 0.0M
2024-04-03 11.70 11.80 11.70 11.80 0.0M
2024-04-02 11.90 11.90 11.80 11.80 0.0M
2024-03-28 12.20 12.20 12.10 12.10 0.0M
2024-03-27 12.10 12.10 11.80 11.80 0.0M
2024-03-26 11.90 11.90 11.90 11.90 0.0M
2024-03-25 11.90 11.90 11.90 11.90 0.0M
2024-03-22 11.70 11.70 11.70 11.70 0.0M
2024-03-21 11.90 11.90 11.90 11.90 0.0M
2024-03-20 11.80 11.80 11.80 11.80 0.0M
2024-03-19 11.80 11.80 11.80 11.80 0.0M
2024-03-18 11.90 11.90 11.90 11.90 0.0M
2024-03-15 11.80 11.80 11.80 11.80 0.0M
2024-03-14 11.80 11.90 11.80 11.90 0.0M
2024-03-13 11.70 11.70 11.70 11.70 0.0M
2024-03-12 11.50 11.50 11.50 11.50 0.0M
2024-03-11 11.70 11.70 11.70 11.70 0.0M
2024-03-08 11.60 11.60 11.60 11.60 0.0M
2024-03-07 11.70 11.70 11.70 11.70 0.0M
2024-03-06 11.10 11.10 11.10 11.10 0.0M
2024-03-05 10.60 10.60 10.60 10.60 0.0M
2024-03-04 10.90 11.10 10.90 11.10 0.0M
2024-03-01 10.70 10.70 10.70 10.70 0.0M
2024-02-29 10.60 10.60 10.60 10.60 0.0M
2024-02-28 10.60 10.60 10.60 10.60 0.0M
2024-02-27 10.50 10.50 10.50 10.50 0.0M
2024-02-26 10.50 10.50 10.50 10.50 0.0M
2024-02-23 10.50 10.50 10.50 10.50 0.0M
2024-02-22 10.50 10.50 10.50 10.50 0.0M
2024-02-21 10.90 10.90 10.90 10.90 0.0M
2024-02-20 11.40 11.40 11.40 11.40 0.0M
2024-02-19 11.50 11.50 11.50 11.50 0.0M
2024-02-16 11.60 11.60 11.60 11.60 0.0M
2024-02-15 10.90 11.30 10.90 11.30 0.0M
2024-02-14 11.10 11.10 11.10 11.10 0.0M
2024-02-13 11.20 11.20 11.20 11.20 0.0M
2024-02-12 11.20 11.20 11.20 11.20 0.0M
2024-02-09 10.30 10.30 10.30 10.30 0.0M
2024-02-08 8.35 8.35 8.35 8.35 0.0M
2024-02-07 8.55 8.55 8.55 8.55 0.0M
2024-02-06 8.10 8.10 8.10 8.10 0.0M
2024-02-05 8.20 8.20 8.20 8.20 0.0M
2024-02-02 8.15 8.15 8.15 8.15 0.0M
2024-02-01 8.40 8.40 8.40 8.40 0.0M
2024-01-31 8.70 8.70 8.70 8.70 0.0M
2024-01-30 8.65 8.65 8.65 8.65 0.0M
2024-01-29 8.65 8.65 8.65 8.65 0.0M
2024-01-26 8.80 8.80 8.80 8.80 0.0M
2024-01-25 8.65 8.65 8.65 8.65 0.0M
2024-01-24 8.55 8.55 8.55 8.55 0.0M
2024-01-23 8.65 8.65 8.65 8.65 0.0M
2024-01-22 8.15 8.15 8.15 8.15 0.0M
2024-01-19 8.35 8.35 8.30 8.30 0.0M
2024-01-18 8.45 8.45 8.45 8.45 0.0M
2024-01-17 8.45 8.45 8.45 8.45 0.0M
2024-01-16 8.65 8.65 8.65 8.65 0.0M
2024-01-15 8.70 8.70 8.70 8.70 0.0M
2024-01-12 8.50 8.50 8.50 8.50 0.0M
2024-01-11 8.50 8.60 8.50 8.60 0.0M
2024-01-10 8.70 8.70 8.65 8.65 0.0M
2024-01-09 8.75 8.75 8.75 8.75 0.0M
2024-01-08 8.80 8.80 8.80 8.80 0.0M
2024-01-05 9.05 9.05 9.05 9.05 0.0M
2024-01-04 8.90 8.90 8.90 8.90 0.0M
2024-01-03 8.55 8.55 8.55 8.55 0.0M
2024-01-02 8.65 8.65 8.65 8.65 0.0M