0.5052
price up icon2.35%   0.0116
pre-market  プレマーケット:  .52   0.0148   +2.93%
loading

Marketwise Inc (MKTW) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-04-01 $0.52 $0.463 $0.057 542,597.0 +2.35%
2025-03-31 $0.50 $0.4731 $0.0269 432,499.0 -0.92%
2025-03-28 $0.5008 $0.479 $0.0218 713,397.0 -0.22%
2025-03-27 $0.5098 $0.498 $0.0118 523,498.0 -0.74%
2025-03-26 $0.53 $0.502 $0.028 497,049.0 -2.33%
2025-03-25 $0.56 $0.511 $0.049 438,043.0 -7.34%
2025-03-24 $0.5754 $0.54 $0.0354 167,297.0 +2.87%
2025-03-21 $0.55 $0.51 $0.04 441,608.0 +3.64%
2025-03-20 $0.5609 $0.51 $0.0509 532,460.0 -6.79%
2025-03-19 $0.5706 $0.53 $0.0406 183,933.0 +7.48%
2025-03-18 $0.568 $0.5156 $0.0524 1,067,741.0 -10.46%
2025-03-17 $0.606 $0.578 $0.028 221,267.0 -4.09%
2025-03-14 $0.63 $0.5754 $0.0546 339,728.0 +6.32%
2025-03-13 $0.6153 $0.5678 $0.0475 650,991.0 -6.22%
2025-03-12 $0.6919 $0.6065 $0.0854 669,253.0 -10.81%
2025-03-11 $0.7153 $0.67 $0.0453 213,811.0 -1.30%
2025-03-10 $0.7332 $0.6146 $0.1186 992,892.0 -5.13%
2025-03-07 $0.7768 $0.71 $0.0668 446,975.0 -4.66%
2025-03-06 $0.83 $0.7524 $0.0776 467,899.0 -8.11%
2025-03-05 $0.844 $0.734 $0.11 697,578.0 +1.32%
2025-03-04 $0.85 $0.8107 $0.0393 164,721.0 +8.61%

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

高値 安値 高値 - 安値 取引高 変化率
2025-04 $0.52 $0.463 $0.057 542,597.0 +0.00%
2025-03 $0.85 $0.463 $0.387 18,112,348.0 -17.06%
2025-02 $0.69 $0.555 $0.135 4,484,147.0 +9.73%
2025-01 $0.71 $0.494 $0.216 12,414,566.0 -2.19%

2024年のMarketwise Inc (MKTW) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $0.6095 $0.461 $0.1485 6,374,248.0 +12.77%
2024-11 $0.70 $0.4652 $0.2348 11,035,010.0 -10.36%
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

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%
financial_data_stock_exchanges TRU
$83.86
price up icon 1.05%
financial_data_stock_exchanges FDS
$457.01
price up icon 0.52%
$225.04
price down icon 0.55%
$76.04
price up icon 0.24%
$567.30
price up icon 0.32%
$174.52
price up icon 1.33%
大文字化:     |  ボリューム (24 時間):