ストックスクリーナーアプリを入手
1.98
0.00%
0.00
Marchex Inc (MCHX) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09-04 | $1.99 | $1.97 | $0.02 | 1,360.0 | -0.51% |
| 2025-09-03 | $1.99 | $1.92 | $0.07 | 13,075.0 | +0.51% |
| 2025-09-02 | $1.98 | $1.95 | $0.03 | 10,146.0 | +0.51% |
| 2025-08-29 | $1.98 | $1.95 | $0.03 | 7,097.0 | +0.51% |
| 2025-08-28 | $1.99 | $1.94 | $0.0473 | 11,302.0 | +0.00% |
| 2025-08-27 | $2.03 | $1.95 | $0.08 | 21,358.0 | -0.76% |
| 2025-08-26 | $2.03 | $1.96 | $0.0752 | 17,077.0 | -0.25% |
| 2025-08-25 | $2.09 | $1.96 | $0.13 | 26,348.0 | +0.00% |
| 2025-08-22 | $2.02 | $1.93 | $0.095 | 18,461.0 | +1.55% |
| 2025-08-21 | $1.97 | $1.94 | $0.0341 | 21,478.0 | -1.52% |
| 2025-08-20 | $2.00 | $1.96 | $0.04 | 8,419.0 | -0.51% |
| 2025-08-19 | $2.02 | $1.92 | $0.10 | 16,160.0 | +0.00% |
| 2025-08-18 | $2.04 | $1.92 | $0.12 | 33,608.0 | +2.06% |
| 2025-08-15 | $2.01 | $1.79 | $0.2221 | 122,577.0 | +7.18% |
| 2025-08-14 | $1.82 | $1.66 | $0.16 | 41,462.0 | +0.22% |
| 2025-08-13 | $2.01 | $1.37 | $0.64 | 673,027.0 | -11.03% |
| 2025-08-12 | $2.05 | $2.00 | $0.0512 | 15,966.0 | +3.05% |
| 2025-08-11 | $2.05 | $1.85 | $0.20 | 52,089.0 | -7.51% |
| 2025-08-08 | $2.14 | $2.06 | $0.0806 | 18,036.0 | +0.47% |
| 2025-08-07 | $2.13 | $2.06 | $0.065 | 10,486.0 | +0.47% |
| 2025-08-06 | $2.13 | $2.02 | $0.115 | 8,585.0 | -0.94% |
| 2025-08-05 | $2.14 | $2.03 | $0.11 | 12,149.0 | +3.40% |
Marchex Inc (MCHX) 株の年ごとの株価履歴
この詳細な分析では、Marchex Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMCHX株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Marchex Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のMarchex Inc (MCHX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $1.99 | $1.92 | $0.07 | 24,581.0 | +0.51% |
| 2025-08 | $2.14 | $1.37 | $0.77 | 1,198,460.0 | +1.03% |
| 2025-07 | $2.27 | $1.90 | $0.3662 | 384,842.0 | -11.42% |
| 2025-06 | $2.31 | $1.54 | $0.7736 | 1,213,906.0 | +36.87% |
| 2025-05 | $1.79 | $1.26 | $0.53 | 569,262.0 | +8.84% |
| 2025-04 | $1.70 | $1.29 | $0.41 | 499,096.0 | -9.82% |
| 2025-03 | $2.10 | $1.63 | $0.47 | 1,155,770.0 | -18.09% |
| 2025-02 | $2.15 | $1.88 | $0.27 | 922,984.0 | -1.00% |
| 2025-01 | $2.13 | $1.76 | $0.37 | 618,887.0 | +14.86% |
2024年のMarchex Inc (MCHX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $2.40 | $1.74 | $0.66 | 2,118,443.0 | -0.43% |
| 2024-11 | $1.90 | $1.65 | $0.25 | 871,624.0 | -1.20% |
| 2024-10 | $1.90 | $1.60 | $0.30 | 458,315.0 | -1.60% |
| 2024-09 | $2.00 | $1.65 | $0.35 | 424,854.0 | -5.08% |
| 2024-08 | $2.15 | $1.62 | $0.535 | 794,540.0 | +13.22% |
| 2024-07 | $1.80 | $1.36 | $0.4441 | 796,649.0 | +12.99% |
| 2024-06 | $1.75 | $1.34 | $0.41 | 848,676.0 | +11.59% |
| 2024-05 | $1.51 | $1.23 | $0.28 | 931,158.0 | +4.23% |
| 2024-04 | $1.50 | $1.20 | $0.30 | 930,834.0 | -3.36% |
| 2024-03 | $1.47 | $1.11 | $0.36 | 1,951,199.0 | +0.00% |
| 2024-02 | $1.44 | $1.14 | $0.30 | 1,792,167.0 | +0.74% |
| 2024-01 | $1.49 | $1.25 | $0.239 | 473,845.0 | +0.00% |
2023年のMarchex Inc (MCHX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $1.65 | $1.28 | $0.3651 | 537,623.0 | -9.33% |
| 2023-11 | $1.60 | $1.27 | $0.335 | 302,241.0 | +15.38% |
| 2023-10 | $1.56 | $1.22 | $0.34 | 728,239.0 | -10.34% |
| 2023-09 | $1.79 | $1.25 | $0.545 | 378,375.0 | -14.71% |
| 2023-08 | $2.06 | $1.55 | $0.51 | 310,780.0 | -13.27% |
| 2023-07 | $2.14 | $1.83 | $0.31 | 186,131.0 | -7.55% |
| 2023-06 | $2.20 | $1.92 | $0.285 | 629,488.0 | +9.28% |
| 2023-05 | $2.08 | $1.65 | $0.43 | 675,777.0 | +3.74% |
| 2023-04 | $1.99 | $1.77 | $0.22 | 356,592.0 | +2.75% |
| 2023-03 | $2.11 | $1.68 | $0.4321 | 676,789.0 | -13.33% |
| 2023-02 | $2.21 | $1.98 | $0.2299 | 1,142,465.0 | +2.44% |
| 2023-01 | $2.07 | $1.59 | $0.48 | 440,525.0 | +28.12% |
0.86%
1.32%
大文字化:
|
ボリューム (24 時間):