ストックスクリーナーアプリを入手
0.50
1.38%
-0.007
Marketwise Inc (MKTW) 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 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.5101 | $0.485 | $0.0251 | 362,097.0 | -1.38% |
| 2024-11-26 | $0.534 | $0.4973 | $0.0367 | 363,200.0 | -1.74% |
| 2024-11-25 | $0.55 | $0.516 | $0.034 | 261,269.0 | -2.71% |
| 2024-11-22 | $0.5642 | $0.5088 | $0.0554 | 421,054.0 | -4.74% |
| 2024-11-21 | $0.5569 | $0.531 | $0.0259 | 223,158.0 | +3.17% |
| 2024-11-20 | $0.561 | $0.5318 | $0.0292 | 215,180.0 | -2.23% |
| 2024-11-19 | $0.556 | $0.50 | $0.056 | 247,381.0 | +8.24% |
| 2024-11-18 | $0.53 | $0.4993 | $0.0307 | 393,247.0 | +2.14% |
| 2024-11-15 | $0.5371 | $0.491 | $0.0461 | 775,787.0 | -3.26% |
| 2024-11-14 | $0.5296 | $0.50 | $0.0296 | 384,541.0 | +3.06% |
| 2024-11-13 | $0.5352 | $0.4652 | $0.07 | 855,987.0 | -6.43% |
| 2024-11-12 | $0.5656 | $0.49 | $0.0756 | 590,733.0 | +9.90% |
| 2024-11-11 | $0.6034 | $0.48 | $0.1234 | 1,518,527.0 | -18.14% |
| 2024-11-08 | $0.6314 | $0.59 | $0.0414 | 522,488.0 | -4.51% |
| 2024-11-07 | $0.70 | $0.5975 | $0.1025 | 2,541,103.0 | +0.48% |
| 2024-11-06 | $0.66 | $0.5877 | $0.0723 | 406,283.0 | +3.39% |
| 2024-11-05 | $0.6098 | $0.585 | $0.0248 | 159,915.0 | -0.02% |
| 2024-11-04 | $0.6005 | $0.571 | $0.0295 | 338,420.0 | +1.13% |
| 2024-11-01 | $0.6158 | $0.58 | $0.0358 | 282,236.0 | +2.26% |
| 2024-10-31 | $0.62 | $0.58 | $0.04 | 194,054.0 | -5.68% |
| 2024-10-30 | $0.625 | $0.581 | $0.044 | 255,517.0 | +2.45% |
| 2024-10-29 | $0.6305 | $0.5914 | $0.0391 | 312,977.0 | -3.52% |
Marketwise Inc (MKTW) 株の年ごとの株価履歴
この詳細な分析では、Marketwise 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MKTW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、Marketwise 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Marketwise Inc (MKTW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $0.70 | $0.4652 | $0.2348 | 11,224,703.0 | -13.79% |
| 2024-10 | $0.69 | $0.5261 | $0.1639 | 19,391,452.0 | -13.21% |
| 2024-09 | $0.83 | $0.6499 | $0.1801 | 3,433,766.0 | -15.51% |
| 2024-08 | $1.15 | $0.72 | $0.43 | 4,599,481.0 | -30.61% |
| 2024-07 | $1.21 | $1.07 | $0.14 | 3,310,116.0 | -1.72% |
| 2024-06 | $1.45 | $1.12 | $0.33 | 4,156,985.0 | -10.77% |
| 2024-05 | $1.71 | $1.27 | $0.44 | 2,873,787.0 | -16.67% |
| 2024-04 | $1.73 | $1.54 | $0.19 | 2,065,152.0 | -9.83% |
| 2024-03 | $2.12 | $1.64 | $0.4819 | 2,645,615.0 | -4.42% |
| 2024-02 | $2.56 | $1.72 | $0.84 | 2,339,005.0 | -22.32% |
| 2024-01 | $2.81 | $2.15 | $0.665 | 2,617,663.0 | -14.65% |
2023年のMarketwise Inc (MKTW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $3.37 | $2.51 | $0.86 | 3,991,925.0 | -14.42% |
| 2023-11 | $3.62 | $2.07 | $1.55 | 5,038,340.0 | +47.00% |
| 2023-10 | $2.38 | $1.33 | $1.05 | 4,406,716.0 | +35.62% |
| 2023-09 | $1.97 | $1.25 | $0.72 | 3,305,408.0 | +18.52% |
| 2023-08 | $1.93 | $1.24 | $0.69 | 2,927,850.0 | -29.69% |
| 2023-07 | $2.09 | $1.76 | $0.3347 | 2,026,724.0 | -4.00% |
| 2023-06 | $2.85 | $1.93 | $0.92 | 4,372,155.0 | -11.50% |
| 2023-05 | $2.44 | $1.54 | $0.905 | 1,866,991.0 | +22.83% |
| 2023-04 | $1.85 | $1.45 | $0.40 | 1,093,576.0 | -0.54% |
| 2023-03 | $2.09 | $1.58 | $0.51 | 1,248,042.0 | -6.09% |
| 2023-02 | $2.65 | $1.85 | $0.80 | 1,158,762.0 | -11.26% |
| 2023-01 | $2.55 | $1.64 | $0.91 | 1,521,645.0 | +32.14% |
2022年のMarketwise Inc (MKTW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $2.23 | $1.52 | $0.71 | 5,786,057.0 | -11.58% |
| 2022-11 | $2.55 | $1.69 | $0.8571 | 2,514,626.0 | -22.76% |
| 2022-10 | $2.78 | $2.28 | $0.50 | 1,630,105.0 | +7.89% |
| 2022-09 | $2.81 | $2.20 | $0.61 | 3,796,356.0 | -18.28% |
| 2022-08 | $4.10 | $2.77 | $1.33 | 3,788,367.0 | -2.11% |
| 2022-07 | $3.71 | $2.50 | $1.21 | 2,831,886.0 | -20.83% |
| 2022-06 | $4.17 | $2.38 | $1.79 | 5,026,397.0 | +12.50% |
| 2022-05 | $3.80 | $2.28 | $1.52 | 4,347,369.0 | -15.34% |
| 2022-04 | $5.08 | $3.70 | $1.38 | 4,417,395.0 | -19.92% |
| 2022-03 | $5.84 | $4.03 | $1.81 | 5,445,642.0 | -8.35% |
| 2022-02 | $6.04 | $5.00 | $1.04 | 3,700,570.0 | -11.66% |
| 2022-01 | $6.93 | $4.84 | $2.09 | 1,805,080.0 | +0.00% |
0.30%
0.27%
大文字化:
|
ボリューム (24 時間):