ストックスクリーナーアプリを入手
104.14
0.01%
0.01
Mge Energy Inc (MGEE) 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 |
|---|---|---|---|---|---|
| 2024-11-22 | $105.7 | $104.0 | $1.67 | 195,469.0 | +0.01% |
| 2024-11-21 | $104.7 | $103.2 | $1.47 | 126,050.0 | +0.24% |
| 2024-11-20 | $104.5 | $103.1 | $1.45 | 90,283.0 | -0.62% |
| 2024-11-19 | $104.8 | $102.9 | $1.93 | 98,396.0 | -0.42% |
| 2024-11-18 | $106.5 | $104.1 | $2.33 | 88,302.0 | +0.10% |
| 2024-11-15 | $106.1 | $104.2 | $1.99 | 118,730.0 | -0.79% |
| 2024-11-14 | $108.6 | $105.3 | $3.38 | 169,226.0 | -2.27% |
| 2024-11-13 | $109.2 | $106.2 | $2.99 | 148,379.0 | +1.21% |
| 2024-11-12 | $107.8 | $105.7 | $2.12 | 144,915.0 | +0.63% |
| 2024-11-11 | $107.2 | $101.2 | $5.95 | 166,924.0 | +4.61% |
| 2024-11-08 | $101.7 | $97.77 | $3.91 | 103,289.0 | +4.27% |
| 2024-11-07 | $97.58 | $93.96 | $3.62 | 107,482.0 | +0.04% |
| 2024-11-06 | $97.64 | $93.30 | $4.34 | 400,562.0 | +7.17% |
| 2024-11-05 | $90.86 | $88.72 | $2.14 | 87,428.0 | +1.92% |
| 2024-11-04 | $89.44 | $87.40 | $2.04 | 73,084.0 | +0.62% |
| 2024-11-01 | $91.47 | $88.38 | $3.09 | 84,907.0 | -2.14% |
| 2024-10-31 | $91.94 | $89.74 | $2.20 | 107,731.0 | +0.44% |
| 2024-10-30 | $91.01 | $89.82 | $1.19 | 63,064.0 | -0.12% |
| 2024-10-29 | $91.02 | $89.71 | $1.31 | 67,105.0 | -1.63% |
| 2024-10-28 | $92.17 | $90.70 | $1.47 | 72,923.0 | +1.11% |
| 2024-10-25 | $92.59 | $90.63 | $1.96 | 60,284.0 | -1.21% |
| 2024-10-24 | $92.08 | $90.74 | $1.34 | 96,218.0 | +0.36% |
Mge Energy Inc (MGEE) 株の年ごとの株価履歴
この詳細な分析では、Mge Energy 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MGEE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、Mge Energy 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。
2024年のMge Energy Inc (MGEE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $109.2 | $87.40 | $21.82 | 2,398,895.0 | +15.08% |
| 2024-10 | $94.57 | $88.21 | $6.36 | 1,724,308.0 | -1.05% |
| 2024-09 | $93.15 | $85.33 | $7.83 | 2,095,504.0 | +5.47% |
| 2024-08 | $90.00 | $82.90 | $7.10 | 2,145,020.0 | -1.29% |
| 2024-07 | $89.19 | $72.27 | $16.92 | 2,725,120.0 | +17.56% |
| 2024-06 | $80.39 | $74.20 | $6.19 | 4,004,184.0 | -6.75% |
| 2024-05 | $82.52 | $76.45 | $6.06 | 2,911,752.0 | +2.31% |
| 2024-04 | $79.59 | $73.61 | $5.98 | 3,950,055.0 | -0.51% |
| 2024-03 | $82.38 | $61.94 | $20.44 | 18,983,917.0 | +24.58% |
| 2024-02 | $66.46 | $62.09 | $4.37 | 3,188,868.0 | -2.02% |
| 2024-01 | $73.85 | $64.35 | $9.50 | 3,405,781.0 | -10.81% |
2023年のMge Energy Inc (MGEE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $75.72 | $69.86 | $5.86 | 4,990,423.0 | -1.95% |
| 2023-11 | $76.37 | $70.98 | $5.39 | 1,352,559.0 | +2.96% |
| 2023-10 | $72.94 | $65.10 | $7.84 | 1,814,369.0 | +4.55% |
| 2023-09 | $75.00 | $68.19 | $6.81 | 1,753,921.0 | -5.41% |
| 2023-08 | $80.52 | $72.29 | $8.23 | 1,682,027.0 | -9.73% |
| 2023-07 | $83.27 | $76.61 | $6.66 | 1,918,643.0 | +1.43% |
| 2023-06 | $80.85 | $70.34 | $10.51 | 4,128,994.0 | +10.24% |
| 2023-05 | $78.67 | $71.59 | $7.08 | 1,513,602.0 | -6.33% |
| 2023-04 | $79.59 | $75.34 | $4.25 | 1,405,086.0 | -1.36% |
| 2023-03 | $78.55 | $68.89 | $9.66 | 2,436,240.0 | +9.73% |
| 2023-02 | $75.37 | $68.81 | $6.56 | 1,407,465.0 | -3.19% |
| 2023-01 | $73.43 | $68.92 | $4.51 | 1,284,333.0 | +3.85% |
2022年のMge Energy Inc (MGEE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $73.99 | $69.03 | $4.96 | 1,769,601.0 | -2.24% |
| 2022-11 | $72.51 | $65.43 | $7.08 | 1,655,032.0 | +5.76% |
| 2022-10 | $68.97 | $61.67 | $7.30 | 1,992,294.0 | +3.75% |
| 2022-09 | $79.37 | $65.51 | $13.86 | 2,029,202.0 | -14.79% |
| 2022-08 | $86.27 | $76.88 | $9.39 | 1,759,500.0 | -5.36% |
| 2022-07 | $81.57 | $74.29 | $7.28 | 1,806,469.0 | +4.56% |
| 2022-06 | $81.30 | $73.53 | $7.77 | 3,083,923.0 | -1.94% |
| 2022-05 | $84.21 | $75.84 | $8.37 | 4,043,095.0 | +1.93% |
| 2022-04 | $84.97 | $77.11 | $7.86 | 1,645,331.0 | -2.41% |
| 2022-03 | $80.66 | $69.23 | $11.43 | 2,483,342.0 | +10.79% |
| 2022-02 | $77.31 | $69.49 | $7.82 | 1,388,357.0 | -6.99% |
| 2022-01 | $82.48 | $74.46 | $8.02 | 1,395,237.0 | -5.86% |
1.53%
0.05%
大文字化:
|
ボリューム (24 時間):