Mistras Group Inc
〈MG〉
 |
 |
 |
|
 |
| 電子 | 軟體業 | 軟體業 |
產業相關公司
| hide | 走勢 | 代碼 | 英文簡稱 | 日期 | 成交價 | 漲跌 | 幅度(%) | 成交量 | 成交值(千元) |
|---|---|---|---|---|---|---|---|---|---|
| 0 | AAPL | Apple | 11/06 | 269.7700 | -0.3700 | -0.14 | 51,153,143 | 13,799,583 | |
| 0 | ACIW | ACI Worldwide | 11/06 | 50.6300 | 2.3900 | 4.95 | 1,521,067 | 77,012 | |
| 0 | ADBE | Adobe | 11/06 | 327.3500 | -8.1800 | -2.44 | 3,887,873 | 1,272,695 | |
| 0 | ADP | Automatic Data Processing | 11/06 | 252.3600 | -7.2100 | -2.78 | 3,338,267 | 842,445 | |
| 0 | ADSK | Autodesk | 11/06 | 294.8600 | -6.1000 | -2.03 | 1,165,424 | 343,637 | |
| 0 | AMBR | Amber | 11/06 | 1.7700 | -0.0500 | -2.75 | 33,193 | 59 | |
| 0 | ANET | Arista Networks | 11/06 | 134.0200 | -6.4000 | -4.56 | 13,287,481 | 1,780,788 | |
| 0 | ANY | Sphere 3D | 11/06 | 0.5644 | -0.0256 | -4.34 | 422,861 | 239 | |
| 0 | APPS | Digital Turbine | 11/06 | 6.2600 | -1.0300 | -14.13 | 7,449,401 | 46,633 | |
| 0 | ARIS | Aris Water Solutions | 10/14 | 23.6900 | 0.2400 | 1.02 | 10,651,829 | 252,342 | |
| 0 | ASPS | Altisource Portfolio Solutions | 11/06 | 9.4900 | 0.6500 | 7.35 | 17,311 | 164 | |
| 0 | ASUR | Asure Software | 11/06 | 8.1600 | -0.0800 | -0.97 | 85,447 | 697 | |
| 0 | ATEN | A10 Networks | 11/06 | 17.7900 | -0.3400 | -1.88 | 928,275 | 16,514 | |
| 0 | BABA | Alibaba Group | 11/06 | 167.6100 | 2.7900 | 1.69 | 12,365,067 | 2,072,509 | |
| 0 | BCOR | Grayscale Bitcoin Adopters ETF | N/A | N/A | N/A | N/A | N/A | N/A | |
| 0 | BLIN | Bridgeline Digital | 11/06 | 1.2500 | -0.0100 | -0.79 | 40,270 | 50 | |
| 0 | BLKB | Blackbaud | 11/06 | 57.0000 | -2.5800 | -4.33 | 880,923 | 50,213 | |
| 0 | BOSC | B.O.S. Better Online Solutions | 11/06 | 6.1500 | -0.4300 | -6.53 | 184,494 | 1,135 | |
| 0 | BR | Broadridge Financial Solutions | 11/06 | 217.4900 | -1.0900 | -0.50 | 780,611 | 169,775 | |
| 0 | CACI | CACI International | 11/06 | 584.4000 | -4.1700 | -0.71 | 195,778 | 114,413 | |
| 0 | CALX | Calix | 11/06 | 64.3700 | -2.8100 | -4.18 | 1,138,848 | 73,308 | |
| 0 | CDW | CDW | 11/06 | 141.5600 | -4.7600 | -3.25 | 1,671,805 | 236,661 | |
| 0 | CHKP | Check Point Software | 11/06 | 196.5200 | 1.1100 | 0.57 | 809,565 | 159,096 | |
| 0 | CMCM | Cheetah Mobile | 11/06 | 7.5300 | 0.0900 | 1.21 | 18,946 | 143 | |
| 0 | CNET | ZW Data Action | 11/06 | 1.8850 | -0.0650 | -3.33 | 1,485 | 3 | |
| 0 | CNVS | Cineverse | 11/06 | 2.6500 | -0.1100 | -3.99 | 124,270 | 329 | |
| 0 | COMM | Commscope | 11/06 | 16.3100 | -0.2800 | -1.69 | 3,357,983 | 54,769 | |
| 0 | CPAY | Corpay | 11/06 | 278.0000 | 16.3100 | 6.23 | 1,100,709 | 305,997 | |
| 0 | CRM | Salesforce | 11/06 | 239.2700 | -13.4100 | -5.31 | 11,030,645 | 2,639,302 | |
| 0 | CSGP | CoStar Group | 11/06 | 67.3600 | -3.0800 | -4.37 | 4,763,408 | 320,863 | |
| 0 | CSGS | CSG Systems | 11/06 | 78.1500 | -0.1500 | -0.19 | 628,151 | 49,090 | |
| 0 | CSPI | CSP | 11/06 | 11.2600 | -0.7300 | -6.09 | 33,081 | 372 | |
| 0 | CTLP | Cantaloupe | 11/06 | 10.5600 | 0 | 0 | 675,037 | 7,128 | |
| 0 | CTSH | Cognizant | 11/06 | 72.8300 | -1.8300 | -2.45 | 4,861,408 | 354,056 | |
| 0 | CVLT | CommVault | 11/06 | 125.0800 | -3.5700 | -2.77 | 1,129,030 | 141,219 | |
| 0 | CW | Curtiss-Wright | 11/06 | 575.9500 | -9.1700 | -1.57 | 378,057 | 217,742 | |
| 0 | CYBR | CyberArk Software | 11/06 | 502.4000 | -3.4100 | -0.67 | 323,569 | 162,561 | |
| 0 | DAKT | Daktronics | 11/06 | 19.2500 | -0.4900 | -2.48 | 290,164 | 5,586 | |
| 0 | DBD | Diebold Nixdorf | 11/06 | 65.6000 | 2.3600 | 3.73 | 348,892 | 22,887 | |
| 0 | DDD | 3D Systems | 11/06 | 2.2500 | -0.3500 | -13.46 | 4,158,955 | 9,358 | |
| 0 | DLB | Dolby Laboratories | 11/06 | 65.0100 | -0.4100 | -0.63 | 392,423 | 25,511 | |
| 0 | DLX | Deluxe Corp. | 11/06 | 20.7500 | 2.5600 | 14.07 | 941,898 | 19,544 | |
| 0 | DMRC | Digimarc | 11/06 | 8.3100 | -0.7300 | -8.08 | 182,351 | 1,515 | |
| 0 | DOX | Amdocs | 11/06 | 83.6600 | -0.3100 | -0.37 | 627,678 | 52,512 | |
| 0 | DSGX | Descartes Systems | 11/06 | 83.8700 | -1.6700 | -1.95 | 642,219 | 53,863 | |
| 0 | EBAY | eBay Inc. | 11/06 | 80.8500 | -0.1600 | -0.20 | 3,521,777 | 284,736 | |
| 0 | EEFT | Euronet Worldwide | 11/06 | 72.1700 | -1.0400 | -1.42 | 999,649 | 72,145 | |
| 0 | EFX | Equifax, Inc. | 11/06 | 204.1900 | -3.1400 | -1.51 | 1,433,629 | 292,733 | |
| 0 | EGAN | eGain | 11/06 | 14.2400 | -0.8700 | -5.76 | 355,178 | 5,058 | |
| 0 | EPAM | EPAM Systems | 11/06 | 168.0000 | 7.0900 | 4.41 | 1,997,478 | 335,576 | |
| 0 | ESLT | Elbit Systems | 11/06 | 463.4700 | -1.6200 | -0.35 | 93,649 | 43,404 | |
| 0 | EVTC | Evertec | 11/06 | 28.0900 | -0.4400 | -1.54 | 678,916 | 19,071 | |
| 0 | FDS | FactSet Research | 11/06 | 253.6200 | -7.5200 | -2.88 | 1,405,558 | 356,478 | |
| 0 | FFIV | F5 | 11/06 | 248.0900 | 1.6000 | 0.65 | 1,406,573 | 348,957 | |
| 0 | FICO | Fair Isaac | 11/06 | 1,674.8000 | 45.6000 | 2.80 | 408,097 | 683,481 | |
| 0 | FIS | Fidelity National Information Services | 11/06 | 64.6800 | -0.0700 | -0.11 | 3,468,485 | 224,342 | |
| 0 | FIVN | Five9 | 11/06 | 21.5400 | -1.2200 | -5.36 | 3,081,450 | 66,374 | |
| 0 | FORTY | Formula Systems | 11/04 | 147.2500 | 7.2500 | 5.18 | 297 | 44 | |
| 0 | FTNT | Fortinet | 11/06 | 80.5400 | -5.4500 | -6.34 | 13,365,309 | 1,076,442 | |
| 0 | G | Genpact | 11/06 | 38.3900 | -0.4300 | -1.11 | 3,493,713 | 134,124 | |
| 0 | GIB | CGI | 11/06 | 84.8100 | -4.7900 | -5.35 | 444,100 | 37,664 | |
| 0 | GLOB | Globant | 11/06 | 58.8000 | -1.4000 | -2.33 | 1,518,756 | 89,303 | |
| 0 | GOOG | Alphabet - Class C | 11/06 | 285.3400 | 0.5900 | 0.21 | 23,048,163 | 6,576,563 | |
| 0 | GOOGL | Alphabet - Class A | 11/06 | 284.7500 | 0.4400 | 0.15 | 37,126,697 | 10,571,827 | |
| 0 | GRMN | Garmin | 11/06 | 203.9800 | -1.5000 | -0.73 | 894,554 | 182,471 | |
| 0 | GWRE | Guidewire Software | 11/06 | 215.3200 | -4.9000 | -2.23 | 766,158 | 164,969 | |
| 0 | HIVE | HIVE Digital Technologies | 11/06 | 4.7700 | -0.3100 | -6.10 | 17,111,241 | 81,621 | |
| 0 | HPQ | HP | 11/06 | 26.1700 | -0.4700 | -1.76 | 9,072,816 | 237,436 | |
| 0 | HUBS | HubSpot | 11/06 | 394.9500 | -69.7600 | -15.01 | 3,208,184 | 1,267,072 | |
| 0 | IBM | IBM | 11/06 | 312.4200 | 5.6500 | 1.84 | 6,815,132 | 2,129,184 | |
| 0 | IDN | Intellicheck | 11/06 | 4.1300 | -0.2500 | -5.71 | 95,224 | 393 | |
| 0 | IESC | IES Holdings | 11/06 | 395.9500 | -13.7300 | -3.35 | 122,605 | 48,545 | |
| 0 | INFY | Infosys | 11/06 | 16.1800 | -0.2400 | -1.46 | 10,336,338 | 167,242 | |
| 0 | INOD | Innodata | 11/06 | 60.9000 | -3.7900 | -5.86 | 2,161,370 | 131,627 | |
| 0 | INOV | Innovator International Developed Power Buffer ETF | N/A | N/A | N/A | N/A | N/A | N/A | |
| 0 | INTC | Intel | 11/06 | 37.2400 | -1.1400 | -2.97 | 76,707,138 | 2,856,574 | |
| 0 | INTU | Intuit | 11/06 | 653.6400 | -1.6900 | -0.26 | 1,865,231 | 1,219,190 | |
| 0 | IRM | Iron Mountain | 11/06 | 100.8600 | 0.3900 | 0.39 | 1,494,492 | 150,734 | |
| 0 | JKHY | Jack Henry & Associates | 11/06 | 163.1000 | 3.2700 | 2.05 | 1,188,263 | 193,806 | |
| 0 | KTOS | Kratos Defense & Security | 11/06 | 72.4100 | -5.0000 | -6.46 | 6,994,884 | 506,500 | |
| 0 | LDOS | Leidos | 11/06 | 194.7600 | -0.3100 | -0.16 | 684,006 | 133,217 | |
| 0 | MA | Mastercard | 11/06 | 553.2800 | -0.0300 | -0.01 | 2,593,169 | 1,434,749 | |
| 0 | MANH | Manhattan Associates | 11/06 | 175.4900 | -4.6400 | -2.58 | 339,387 | 59,559 | |
| 1 | MG | Mistras Group | 11/06 | 11.6300 | -0.1600 | -1.36 | 197,556 | 2,298 | |
| 0 | MGIC | Magic Software | 11/06 | 21.8800 | 0.5600 | 2.63 | 50,225 | 1,099 | |
| 0 | MHH | Mastech Digital | 11/06 | 6.9000 | -0.1200 | -1.71 | 25,806 | 178 | |
| 0 | MITK | Mitek Systems | 11/06 | 9.2300 | -0.0700 | -0.75 | 252,150 | 2,327 | |
| 0 | MNDO | MIND C.T.I. | 11/06 | 1.0550 | 0.0050 | 0.48 | 47,776 | 50 | |
| 0 | MOMO | Hello Group | 11/06 | 6.7100 | -0.0500 | -0.74 | 1,015,474 | 6,814 | |
| 0 | MRCY | Mercury Systems | 11/06 | 75.3600 | -2.8300 | -3.62 | 665,560 | 50,157 | |
| 0 | MSFT | Microsoft | 11/06 | 497.1000 | -10.0600 | -1.98 | 27,311,509 | 13,576,551 | |
| 0 | MSI | Motorola Solutions | 11/06 | 389.1000 | -5.3900 | -1.37 | 1,541,839 | 599,930 | |
| 0 | MSTR | Strategy | 11/06 | 237.2000 | -17.8000 | -6.98 | 14,345,617 | 3,402,780 | |
| 0 | MTLS | Materialise | 11/06 | 5.8600 | -0.3400 | -5.48 | 177,952 | 1,043 | |
| 0 | NAVI | Navient | 11/06 | 11.6700 | -0.2200 | -1.85 | 690,571 | 8,059 | |
| 0 | NOW | ServiceNow | 11/06 | 858.7700 | -20.8600 | -2.37 | 2,045,858 | 1,756,921 | |
| 0 | NTAP | NetApp | 11/06 | 113.7700 | -1.9200 | -1.66 | 1,807,476 | 205,637 | |
| 0 | NTCT | NetScout Systems | 11/06 | 29.2500 | 1.9400 | 7.10 | 876,717 | 25,644 | |
| 0 | NTWK | NetSol Technologies | 11/06 | 3.9300 | -0.1600 | -3.91 | 47,017 | 185 | |
| 0 | OMC | Omnicom Group | 11/06 | 72.9900 | -0.4100 | -0.56 | 2,955,976 | 215,757 | |
| 0 | ORCL | Oracle | 11/06 | 243.8000 | -6.5100 | -2.60 | 18,630,186 | 4,542,039 | |
| 0 | OTEX | Open Text | 11/06 | 35.9800 | -2.0400 | -5.37 | 2,183,934 | 78,578 | |
| 0 | PANW | Palo Alto | 11/06 | 211.3700 | -1.8100 | -0.85 | 5,308,061 | 1,121,965 | |
| 0 | PAY | Paymentus | 11/06 | 36.1400 | 0.6700 | 1.89 | 918,341 | 33,189 | |
| 0 | PAYC | Paycom Software | 11/06 | 164.0100 | -19.7000 | -10.72 | 2,049,880 | 336,201 | |
| 0 | PCTY | Paylocity | 11/06 | 138.4200 | -7.0400 | -4.84 | 1,498,880 | 207,475 | |
| 0 | PEGA | Pegasystems | 11/06 | 58.9600 | -0.6300 | -1.06 | 928,061 | 54,718 | |
| 0 | PERI | Perion Network | 11/06 | 9.0300 | -0.2300 | -2.48 | 269,873 | 2,437 | |
| 0 | PINC | Premier | 11/06 | 28.1400 | -0.0100 | -0.04 | 854,966 | 24,059 | |
| 0 | PLUS | ePlus | 11/06 | 73.3700 | -0.7000 | -0.95 | 181,498 | 13,317 | |
| 0 | PRGS | Progress Software | 11/06 | 41.9600 | -0.9000 | -2.10 | 637,498 | 26,749 | |
| 0 | PRO | PROS Holdings | 11/06 | 23.1000 | -0.0200 | -0.09 | 928,695 | 21,453 | |
| 0 | PTC | PTC | 11/06 | 173.9300 | -16.0400 | -8.44 | 2,327,579 | 404,836 | |
| 0 | QLYS | Qualys | 11/06 | 147.0200 | 0.8900 | 0.61 | 1,379,860 | 202,867 | |
| 0 | QTWO | Q2 Holdings | 11/06 | 70.1700 | 9.0500 | 14.81 | 3,746,681 | 262,905 | |
| 0 | RCMT | RCM Technologies | 11/06 | 22.1900 | -1.1600 | -4.97 | 42,628 | 946 | |
| 0 | RCON | Recon Technology | 11/06 | 1.4000 | -0.0601 | -4.12 | 22,844 | 32 | |
| 0 | RDCM | Radcom Ltd. | 11/06 | 12.7800 | -0.3400 | -2.59 | 31,314 | 400 | |
| 0 | RDWR | Radware | 11/06 | 23.5200 | -0.2800 | -1.18 | 91,945 | 2,163 | |
| 0 | RNG | Ringcentral | 11/06 | 26.9800 | -0.3300 | -1.21 | 1,854,370 | 50,031 | |
| 0 | SABR | Sabre | 11/06 | 1.8350 | -0.1650 | -8.25 | 9,160,045 | 16,809 | |
| 0 | SAIC | Science Applications International | 11/06 | 90.5200 | -1.7000 | -1.84 | 352,386 | 31,898 | |
| 0 | SAP | SAP | 11/06 | 253.8800 | -7.1800 | -2.75 | 1,290,156 | 327,545 | |
| 0 | SGRP | SPAR Group | 11/06 | 1.0700 | -0.0150 | -1.38 | 137,205 | 147 | |
| 0 | SLP | Simulations Plus | 11/06 | 17.7100 | 0.2800 | 1.61 | 402,677 | 7,131 | |
| 0 | SMSI | Smith Micro Software | 11/06 | 0.5802 | -0.0839 | -12.63 | 449,929 | 261 | |
| 0 | SNX | TD SYNNEX | 11/06 | 150.0200 | -3.1900 | -2.08 | 565,289 | 84,805 | |
| 0 | SPNS | Sapiens | 11/06 | 43.1000 | 0.0100 | 0.02 | 407,313 | 17,555 | |
| 0 | SPSC | SPS Commerce | 11/06 | 80.4800 | -0.7300 | -0.90 | 686,792 | 55,273 | |
| 0 | SSNC | SS&C Technologies | 11/06 | 84.3800 | -1.3700 | -1.60 | 1,770,848 | 149,424 | |
| 0 | TDC | Teradata | 11/06 | 28.3000 | 0.8400 | 3.06 | 4,371,720 | 123,720 | |
| 0 | TRI | Thomson Reuters | 11/06 | 138.9700 | -5.2800 | -3.66 | 1,968,512 | 273,564 | |
| 0 | TTEC | TTEC Holdings | 11/06 | 3.1500 | -0.1200 | -3.67 | 340,561 | 1,073 | |
| 0 | TYL | Tyler Technologies | 11/06 | 465.0100 | 4.2000 | 0.91 | 514,414 | 239,208 | |
| 0 | UIS | Unisys | 11/06 | 2.6900 | -0.6800 | -20.18 | 2,668,138 | 7,177 | |
| 0 | ULTI | REX IncomeMax Option Strategy ETF | N/A | N/A | N/A | N/A | N/A | N/A | |
| 0 | UPLD | Upland Software | 11/06 | 1.8400 | -0.0800 | -4.17 | 385,121 | 709 | |
| 0 | VEEV | Veeva Systems | 11/06 | 291.2100 | -4.0500 | -1.37 | 773,322 | 225,199 | |
| 0 | VHC | VirnetX | 11/06 | 22.6400 | -1.2900 | -5.39 | 15,823 | 358 | |
| 0 | VRNS | Varonis Systems | 11/06 | 34.1100 | -0.8900 | -2.54 | 1,965,616 | 67,047 | |
| 0 | VRNT | Verint Systems | 11/06 | 20.2700 | -0.0100 | -0.05 | 585,891 | 11,876 | |
| 0 | VRSN | VeriSign | 11/06 | 239.6000 | -4.4300 | -1.82 | 807,397 | 193,452 | |
| 0 | WDAY | Workday | 11/06 | 224.5000 | -7.6000 | -3.27 | 2,953,865 | 663,143 | |
| 0 | WEX | WEX | 11/06 | 144.8200 | -3.7200 | -2.50 | 449,661 | 65,120 | |
| 0 | WIT | Wipro | 11/06 | 2.6100 | -0.0200 | -0.76 | 4,584,749 | 11,966 | |
| 0 | WK | Workiva | 11/06 | 86.9100 | 4.8000 | 5.85 | 1,499,683 | 130,337 | |
| 0 | WNS | WNS (Holdings) | 10/16 | 76.4800 | 0.0800 | 0.10 | 2,862,529 | 218,926 | |
| 0 | WYY | WidePoint | 11/06 | 6.8000 | -0.3700 | -5.16 | 51,194 | 348 |