ストックスクリーナーアプリを入手
13.24
5.23%
-0.73
Mrc Global Inc (MRC) 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 |
|---|---|---|---|---|---|
| 2025-10-10 | $13.94 | $13.18 | $0.76 | 1,022,309.0 | -5.23% |
| 2025-10-09 | $14.86 | $13.95 | $0.91 | 343,273.0 | -5.93% |
| 2025-10-08 | $14.98 | $14.74 | $0.24 | 268,944.0 | +0.95% |
| 2025-10-07 | $15.26 | $14.47 | $0.7899 | 393,840.0 | -2.13% |
| 2025-10-06 | $15.35 | $14.97 | $0.38 | 565,976.0 | +0.60% |
| 2025-10-03 | $15.02 | $14.47 | $0.55 | 692,017.0 | +3.32% |
| 2025-10-02 | $14.54 | $14.20 | $0.345 | 581,932.0 | -0.41% |
| 2025-10-01 | $14.66 | $14.31 | $0.355 | 487,599.0 | +0.69% |
| 2025-09-30 | $14.46 | $14.28 | $0.18 | 399,272.0 | +0.28% |
| 2025-09-29 | $14.70 | $14.21 | $0.49 | 546,222.0 | -1.64% |
| 2025-09-26 | $14.86 | $14.52 | $0.34 | 546,628.0 | +0.76% |
| 2025-09-25 | $14.61 | $14.41 | $0.195 | 525,536.0 | -0.82% |
| 2025-09-24 | $14.99 | $14.62 | $0.375 | 954,414.0 | +0.07% |
| 2025-09-23 | $14.94 | $14.52 | $0.42 | 964,513.0 | +0.34% |
| 2025-09-22 | $14.61 | $14.13 | $0.475 | 890,561.0 | +2.25% |
| 2025-09-19 | $14.66 | $14.20 | $0.46 | 3,086,268.0 | -2.46% |
| 2025-09-18 | $14.83 | $14.43 | $0.40 | 1,516,537.0 | +1.74% |
| 2025-09-17 | $14.76 | $14.26 | $0.50 | 1,656,038.0 | -1.24% |
| 2025-09-16 | $14.61 | $14.40 | $0.21 | 1,027,065.0 | +0.41% |
| 2025-09-15 | $14.66 | $14.33 | $0.3299 | 958,064.0 | +0.42% |
| 2025-09-12 | $14.89 | $14.42 | $0.47 | 366,661.0 | -2.83% |
| 2025-09-11 | $14.87 | $14.49 | $0.38 | 507,569.0 | +1.99% |
Mrc Global Inc (MRC) 株の年ごとの株価履歴
この詳細な分析では、Mrc Global 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MRC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、Mrc Global 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Mrc Global Inc (MRC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $15.35 | $13.18 | $2.17 | 5,378,199.0 | -8.18% |
| 2025-09 | $15.26 | $14.13 | $1.13 | 17,128,755.0 | -4.38% |
| 2025-08 | $15.43 | $12.94 | $2.49 | 13,960,608.0 | +2.72% |
| 2025-07 | $15.34 | $12.39 | $2.95 | 28,666,063.0 | +7.08% |
| 2025-06 | $15.59 | $12.14 | $3.45 | 19,469,777.0 | +10.48% |
| 2025-05 | $13.34 | $10.76 | $2.58 | 14,819,612.0 | +6.52% |
| 2025-04 | $11.88 | $9.23 | $2.64 | 14,605,606.0 | +1.48% |
| 2025-03 | $12.54 | $9.42 | $3.12 | 16,733,370.0 | -5.67% |
| 2025-02 | $14.67 | $11.91 | $2.76 | 15,361,443.0 | -17.10% |
| 2025-01 | $15.41 | $12.54 | $2.87 | 12,805,083.0 | +14.87% |
2024年のMrc Global Inc (MRC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $14.17 | $12.13 | $2.04 | 7,793,353.0 | -9.88% |
| 2024-11 | $14.72 | $12.01 | $2.71 | 11,848,245.0 | +13.95% |
| 2024-10 | $12.98 | $12.10 | $0.8805 | 10,166,552.0 | -3.77% |
| 2024-09 | $13.05 | $11.24 | $1.81 | 8,272,621.0 | -3.19% |
| 2024-08 | $14.50 | $11.57 | $2.93 | 11,944,821.0 | -9.12% |
| 2024-07 | $14.91 | $12.23 | $2.68 | 13,718,470.0 | +12.16% |
| 2024-06 | $13.41 | $12.02 | $1.39 | 13,359,085.0 | -2.86% |
| 2024-05 | $14.02 | $11.09 | $2.93 | 13,222,142.0 | +18.34% |
| 2024-04 | $13.00 | $11.20 | $1.80 | 9,620,670.0 | -10.66% |
| 2024-03 | $12.81 | $11.57 | $1.24 | 8,819,823.0 | +9.02% |
| 2024-02 | $12.43 | $10.24 | $2.19 | 15,800,430.0 | +8.16% |
| 2024-01 | $11.30 | $9.77 | $1.54 | 10,585,892.0 | -3.18% |
2023年のMrc Global Inc (MRC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $11.21 | $9.93 | $1.28 | 8,591,335.0 | +6.48% |
| 2023-11 | $11.44 | $9.91 | $1.53 | 11,610,613.0 | -1.62% |
| 2023-10 | $11.19 | $9.47 | $1.71 | 17,869,689.0 | +2.54% |
| 2023-09 | $10.59 | $9.16 | $1.43 | 15,042,091.0 | +9.98% |
| 2023-08 | $11.47 | $8.15 | $3.32 | 12,325,295.0 | -17.45% |
| 2023-07 | $11.45 | $9.26 | $2.19 | 9,912,601.0 | +12.12% |
| 2023-06 | $10.60 | $8.62 | $1.98 | 13,933,753.0 | +15.88% |
| 2023-05 | $9.89 | $8.49 | $1.40 | 11,591,400.0 | -10.78% |
| 2023-04 | $10.23 | $9.10 | $1.13 | 11,488,056.0 | +0.21% |
| 2023-03 | $11.80 | $8.48 | $3.32 | 15,840,822.0 | -13.21% |
| 2023-02 | $13.90 | $10.82 | $3.08 | 16,886,568.0 | -17.65% |
| 2023-01 | $13.60 | $11.04 | $2.56 | 9,776,548.0 | +17.44% |
4.27%
大文字化:
|
ボリューム (24 時間):