ストックスクリーナーアプリを入手
80.82
0.60%
-0.49
アフターアワーズ：
80.82
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 |
|---|---|---|---|---|---|
| 2025-12-18 | $81.62 | $80.49 | $1.13 | 146,570.0 | -0.60% |
| 2025-12-17 | $81.52 | $79.95 | $1.57 | 120,111.0 | +1.33% |
| 2025-12-16 | $82.71 | $79.87 | $2.84 | 151,246.0 | -1.90% |
| 2025-12-15 | $82.20 | $79.96 | $2.24 | 175,076.0 | +2.00% |
| 2025-12-12 | $81.04 | $79.64 | $1.41 | 130,208.0 | +1.12% |
| 2025-12-11 | $80.11 | $79.12 | $0.995 | 97,740.0 | +0.39% |
| 2025-12-10 | $79.46 | $78.30 | $1.16 | 160,495.0 | +0.51% |
| 2025-12-09 | $78.97 | $78.05 | $0.925 | 78,073.0 | +1.20% |
| 2025-12-08 | $78.82 | $77.46 | $1.36 | 122,619.0 | -1.27% |
| 2025-12-05 | $78.93 | $78.06 | $0.8706 | 91,742.0 | -0.01% |
| 2025-12-04 | $80.21 | $78.63 | $1.58 | 62,811.0 | -1.63% |
| 2025-12-03 | $80.30 | $79.11 | $1.19 | 120,808.0 | +0.68% |
| 2025-12-02 | $81.00 | $79.08 | $1.92 | 95,549.0 | -0.87% |
| 2025-12-01 | $82.31 | $79.95 | $2.36 | 176,984.0 | -3.25% |
| 2025-11-28 | $82.86 | $81.77 | $1.09 | 66,938.0 | +0.13% |
| 2025-11-26 | $83.79 | $81.64 | $2.15 | 314,500.0 | +0.71% |
| 2025-11-25 | $83.50 | $81.78 | $1.72 | 159,488.0 | +0.31% |
| 2025-11-24 | $82.32 | $80.94 | $1.38 | 137,408.0 | -0.73% |
| 2025-11-21 | $82.87 | $81.04 | $1.83 | 139,603.0 | +1.75% |
| 2025-11-20 | $81.93 | $80.77 | $1.16 | 84,092.0 | +0.25% |
| 2025-11-19 | $82.77 | $80.67 | $2.10 | 95,434.0 | -1.58% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $82.71 | $77.46 | $5.25 | 1,876,602.0 | -2.41% |
| 2025-11 | $84.75 | $80.67 | $4.08 | 2,334,076.0 | -0.06% |
| 2025-10 | $87.94 | $81.14 | $6.80 | 2,688,264.0 | -1.56% |
| 2025-09 | $86.24 | $82.33 | $3.91 | 3,069,769.0 | -1.14% |
| 2025-08 | $88.01 | $82.29 | $5.72 | 2,690,319.0 | +0.25% |
| 2025-07 | $90.66 | $82.21 | $8.45 | 3,406,690.0 | -3.96% |
| 2025-06 | $91.49 | $87.31 | $4.18 | 3,687,719.0 | -2.08% |
| 2025-05 | $94.00 | $87.63 | $6.37 | 2,125,623.0 | -0.11% |
| 2025-04 | $94.22 | $84.00 | $10.22 | 2,647,608.0 | -2.73% |
| 2025-03 | $94.79 | $88.02 | $6.78 | 2,683,739.0 | +1.29% |
| 2025-02 | $95.00 | $85.25 | $9.75 | 2,197,761.0 | +2.15% |
| 2025-01 | $96.25 | $84.56 | $11.69 | 4,098,395.0 | -4.37% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $105.8 | $91.94 | $13.87 | 3,378,815.0 | -9.49% |
| 2024-11 | $109.2 | $87.40 | $21.82 | 2,725,483.0 | +15.24% |
| 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% |
0.94%
0.02%
大文字化:
|
ボリューム (24 時間):