ストックスクリーナーアプリを入手
1.26
3.28%
0.04
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $1.33 | $1.24 | $0.095 | 56,481.0 | +3.28% |
| 2026-10-15 | $1.26 | $1.22 | $0.04 | 36,372.0 | -3.94% |
| 2026-10-14 | $1.39 | $1.23 | $0.1594 | 38,474.0 | +3.25% |
| 2026-10-13 | $1.30 | $1.23 | $0.0711 | 20,354.0 | -6.11% |
| 2026-10-12 | $1.31 | $1.24 | $0.07 | 22,197.0 | +2.34% |
| 2026-10-09 | $1.36 | $1.24 | $0.119 | 28,247.0 | -5.88% |
| 2026-10-08 | $1.40 | $1.31 | $0.09 | 41,316.0 | -0.73% |
| 2026-10-07 | $1.42 | $1.27 | $0.145 | 76,823.0 | +0.74% |
| 2026-10-06 | $1.37 | $1.31 | $0.06 | 27,942.0 | +6.25% |
| 2026-10-05 | $1.39 | $1.27 | $0.12 | 31,720.0 | -0.78% |
| 2026-10-02 | $1.33 | $1.29 | $0.04 | 21,503.0 | +0.00% |
| 2026-10-01 | $1.36 | $1.27 | $0.09 | 19,921.0 | +0.00% |
| 2026-09-30 | $1.33 | $1.22 | $0.1066 | 14,020.0 | +0.00% |
| 2026-09-29 | $1.36 | $1.27 | $0.085 | 13,945.0 | -2.27% |
| 2026-09-28 | $1.35 | $1.27 | $0.0822 | 33,561.0 | +0.76% |
| 2026-09-25 | $1.36 | $1.26 | $0.0902 | 15,626.0 | +0.00% |
| 2026-09-24 | $1.45 | $1.30 | $0.1548 | 13,269.0 | -1.50% |
| 2026-09-23 | $1.42 | $1.32 | $0.10 | 9,055.0 | -6.34% |
| 2026-09-22 | $1.50 | $1.41 | $0.09 | 55,574.0 | +2.16% |
| 2026-09-21 | $1.47 | $1.23 | $0.24 | 63,155.0 | +10.32% |
| 2026-09-18 | $1.38 | $1.23 | $0.1545 | 502,743.0 | -7.35% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $1.42 | $1.22 | $0.20 | 421,350.0 | -2.33% |
| 2026-09 | $1.86 | $1.15 | $0.71 | 1,215,235.0 | -28.73% |
| 2026-08 | $2.00 | $1.69 | $0.3057 | 455,889.0 | +5.23% |
| 2026-07 | $1.94 | $1.52 | $0.42 | 436,942.0 | +6.83% |
| 2026-06 | $1.72 | $1.36 | $0.3599 | 446,990.0 | -3.01% |
| 2026-05 | $1.89 | $1.50 | $0.39 | 476,320.0 | -4.60% |
| 2026-04 | $1.79 | $1.44 | $0.35 | 332,487.0 | +12.26% |
| 2026-03 | $1.60 | $1.34 | $0.2556 | 288,608.0 | +5.44% |
| 2026-02 | $1.75 | $1.43 | $0.32 | 451,677.0 | -10.37% |
| 2026-01 | $1.79 | $1.59 | $0.20 | 335,398.0 | -1.20% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $1.75 | $1.56 | $0.1899 | 413,611.0 | +1.51% |
| 2025-11 | $1.79 | $1.32 | $0.468 | 727,680.0 | -7.12% |
| 2025-10 | $2.04 | $1.65 | $0.3895 | 805,823.0 | -3.11% |
| 2025-09 | $2.03 | $1.76 | $0.2745 | 396,608.0 | -7.85% |
| 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% |
5.88%
1.54%
大文字化:
|
ボリューム (24 時間):