ストックスクリーナーアプリを入手
16.49
3.06%
0.49
アフターアワーズ：
16.49
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 |
|---|---|---|---|---|---|
| 2025-11-21 | $16.50 | $15.98 | $0.52 | 10,835.0 | +3.06% |
| 2025-11-20 | $16.32 | $15.85 | $0.471 | 4,521.0 | +1.14% |
| 2025-11-19 | $16.20 | $15.82 | $0.3799 | 3,607.0 | -1.98% |
| 2025-11-18 | $16.54 | $16.00 | $0.54 | 7,325.0 | -0.12% |
| 2025-11-17 | $16.25 | $16.06 | $0.19 | 9,021.0 | +0.00% |
| 2025-11-14 | $16.51 | $16.16 | $0.3524 | 6,359.0 | -4.27% |
| 2025-11-13 | $17.30 | $16.62 | $0.68 | 5,323.0 | +1.56% |
| 2025-11-12 | $17.01 | $16.62 | $0.388 | 3,038.0 | -1.36% |
| 2025-11-11 | $17.38 | $16.44 | $0.935 | 19,485.0 | -0.88% |
| 2025-11-10 | $17.75 | $16.88 | $0.875 | 13,487.0 | -0.64% |
| 2025-11-07 | $17.23 | $16.90 | $0.3299 | 12,155.0 | +1.91% |
| 2025-11-06 | $16.85 | $16.70 | $0.15 | 4,149.0 | -0.30% |
| 2025-11-05 | $16.88 | $16.33 | $0.55 | 7,632.0 | +4.47% |
| 2025-11-04 | $16.52 | $16.10 | $0.42 | 2,904.0 | -2.83% |
| 2025-11-03 | $16.95 | $16.30 | $0.65 | 11,480.0 | -2.30% |
| 2025-10-31 | $16.98 | $16.00 | $0.9799 | 25,904.0 | +1.07% |
| 2025-10-30 | $17.45 | $15.68 | $1.77 | 136,960.0 | +17.48% |
| 2025-10-29 | $15.08 | $14.28 | $0.80 | 6,062.0 | -1.92% |
| 2025-10-28 | $14.58 | $14.58 | $0.00 | 1,023.0 | +0.14% |
| 2025-10-27 | $14.70 | $14.56 | $0.135 | 3,048.0 | -1.62% |
| 2025-10-24 | $15.00 | $14.56 | $0.44 | 4,414.0 | +0.54% |
| 2025-10-23 | $15.02 | $14.72 | $0.2999 | 4,407.0 | -0.67% |
| 2025-10-22 | $14.82 | $14.50 | $0.32 | 5,113.0 | +1.79% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-11 | $17.75 | $15.82 | $1.93 | 132,156.0 | -2.89% |
| 2025-10 | $17.45 | $13.50 | $3.95 | 373,985.0 | +2.72% |
| 2025-09 | $18.29 | $16.13 | $2.16 | 271,920.0 | -7.96% |
| 2025-08 | $20.50 | $17.43 | $3.08 | 309,207.0 | -2.39% |
| 2025-07 | $21.74 | $17.31 | $4.43 | 273,776.0 | -7.02% |
| 2025-06 | $20.11 | $16.19 | $3.92 | 385,964.0 | +17.73% |
| 2025-05 | $18.78 | $12.65 | $6.13 | 565,822.0 | +23.24% |
| 2025-04 | $15.05 | $9.07 | $5.98 | 1,018,532.0 | +38.17% |
| 2025-03 | $17.00 | $9.46 | $7.54 | 878,487.6 | -18.96% |
| 2025-02 | $13.80 | $11.10 | $2.70 | 224,207.4 | +9.73% |
| 2025-01 | $14.20 | $9.88 | $4.32 | 620,728.3 | -2.19% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $12.19 | $9.22 | $2.97 | 318,712.4 | +12.77% |
| 2024-11 | $14.00 | $9.30 | $4.70 | 551,750.5 | -10.36% |
| 2024-10 | $13.80 | $10.52 | $3.28 | 969,572.6 | -13.21% |
| 2024-09 | $16.60 | $13.00 | $3.60 | 171,688.3 | -15.51% |
| 2024-08 | $23.00 | $14.40 | $8.60 | 229,974.1 | -30.61% |
| 2024-07 | $24.20 | $21.40 | $2.80 | 165,505.8 | -1.72% |
| 2024-06 | $29.00 | $22.40 | $6.60 | 207,849.3 | -10.77% |
| 2024-05 | $34.20 | $25.40 | $8.80 | 143,689.4 | -16.67% |
| 2024-04 | $34.60 | $30.80 | $3.80 | 103,257.6 | -9.83% |
| 2024-03 | $42.44 | $32.80 | $9.64 | 132,280.8 | -4.42% |
| 2024-02 | $51.20 | $34.40 | $16.80 | 116,950.3 | -22.32% |
| 2024-01 | $56.30 | $43.00 | $13.30 | 130,883.2 | -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 | $67.40 | $50.20 | $17.20 | 199,596.3 | -14.42% |
| 2023-11 | $72.40 | $41.40 | $31.00 | 251,917.0 | +47.00% |
| 2023-10 | $47.60 | $26.60 | $21.00 | 220,335.8 | +35.62% |
| 2023-09 | $39.40 | $25.00 | $14.40 | 165,270.4 | +18.52% |
| 2023-08 | $38.60 | $24.80 | $13.80 | 146,392.5 | -29.69% |
| 2023-07 | $41.80 | $35.11 | $6.69 | 101,336.2 | -4.00% |
| 2023-06 | $57.00 | $38.60 | $18.40 | 218,607.8 | -11.50% |
| 2023-05 | $48.90 | $30.80 | $18.10 | 93,349.6 | +22.83% |
| 2023-04 | $37.00 | $29.00 | $8.00 | 54,678.8 | -0.54% |
| 2023-03 | $41.80 | $31.60 | $10.20 | 62,402.1 | -6.09% |
| 2023-02 | $53.00 | $37.00 | $16.00 | 57,938.1 | -11.26% |
| 2023-01 | $51.00 | $32.80 | $18.20 | 76,082.3 | +32.14% |
1.45%
1.07%
大文字化:
|
ボリューム (24 時間):