ストックスクリーナーアプリを入手
0.4559
30.92%
-0.2041
プレマーケット:
.45
-0.0059
-1.29%
Mmtec Inc (MTC) 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 |
|---|---|---|---|---|---|
| 2025-11-03 | $0.66 | $0.423 | $0.237 | 807,689.0 | -30.92% |
| 2025-10-31 | $0.82 | $0.6511 | $0.1689 | 553,488.0 | -2.94% |
| 2025-10-30 | $0.7559 | $0.6558 | $0.1001 | 145,729.0 | -7.47% |
| 2025-10-29 | $0.80 | $0.71 | $0.09 | 234,417.0 | -8.14% |
| 2025-10-28 | $0.8562 | $0.7682 | $0.088 | 249,613.0 | -0.25% |
| 2025-10-27 | $0.8475 | $0.70 | $0.1475 | 234,270.0 | +2.74% |
| 2025-10-24 | $0.868 | $0.7643 | $0.1037 | 342,756.0 | -5.94% |
| 2025-10-23 | $0.8545 | $0.818 | $0.0365 | 23,656.0 | -2.91% |
| 2025-10-22 | $0.885 | $0.84 | $0.045 | 29,596.0 | +0.56% |
| 2025-10-21 | $0.91 | $0.85 | $0.06 | 25,466.0 | -6.59% |
| 2025-10-20 | $0.919 | $0.8997 | $0.0193 | 23,592.0 | +1.11% |
| 2025-10-17 | $0.92 | $0.87 | $0.05 | 52,239.0 | -2.17% |
| 2025-10-16 | $0.96 | $0.90 | $0.06 | 32,147.0 | -2.13% |
| 2025-10-15 | $1.00 | $0.90 | $0.10 | 112,107.0 | -6.00% |
| 2025-10-14 | $1.00 | $0.8132 | $0.1868 | 814,659.0 | +18.98% |
| 2025-10-13 | $0.869 | $0.8176 | $0.0514 | 84,864.0 | -0.84% |
| 2025-10-10 | $0.8577 | $0.8006 | $0.0571 | 29,383.0 | -1.44% |
| 2025-10-09 | $0.8606 | $0.8214 | $0.0392 | 44,128.0 | +0.46% |
| 2025-10-08 | $0.8699 | $0.8211 | $0.0488 | 30,066.0 | +0.65% |
| 2025-10-07 | $0.875 | $0.8213 | $0.0537 | 66,483.0 | -0.98% |
Mmtec Inc (MTC) 株の年ごとの株価履歴
この詳細な分析では、Mmtec 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MTC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、Mmtec 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Mmtec Inc (MTC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $0.66 | $0.423 | $0.237 | 1,615,378.0 | -30.92% |
| 2025-10 | $1.00 | $0.6511 | $0.3489 | 3,379,653.0 | -20.56% |
| 2025-09 | $1.80 | $0.7771 | $1.02 | 15,006,865.0 | -14.75% |
| 2025-08 | $1.18 | $0.86 | $0.32 | 1,456,387.0 | +8.12% |
| 2025-07 | $1.09 | $0.85 | $0.24 | 1,266,785.0 | -13.75% |
| 2025-06 | $1.10 | $0.89 | $0.21 | 1,586,169.0 | +2.45% |
| 2025-05 | $1.27 | $0.9565 | $0.3134 | 1,240,288.0 | -15.00% |
| 2025-04 | $1.27 | $0.7597 | $0.5103 | 2,342,304.0 | +47.00% |
| 2025-03 | $1.32 | $0.815 | $0.505 | 2,223,017.0 | -35.21% |
| 2025-02 | $1.75 | $1.23 | $0.525 | 2,695,864.0 | -11.89% |
| 2025-01 | $1.90 | $1.32 | $0.58 | 3,206,408.0 | -8.92% |
2024年のMmtec Inc (MTC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $2.48 | $1.26 | $1.22 | 8,485,848.9 | -7.07% |
| 2024-11 | $3.52 | $1.45 | $2.07 | 9,206,009.6 | -38.76% |
| 2024-10 | $6.42 | $2.80 | $3.62 | 26,408,297.3 | -26.46% |
| 2024-09 | $4.27 | $1.94 | $2.33 | 8,035,436.5 | +92.65% |
| 2024-08 | $3.29 | $1.93 | $1.36 | 3,655,839.4 | -17.15% |
| 2024-07 | $3.82 | $2.36 | $1.46 | 3,826,424.4 | -36.49% |
| 2024-06 | $4.17 | $2.45 | $1.72 | 11,455,190.8 | +28.13% |
| 2024-05 | $103.2 | $2.96 | $100.2 | 35,744,806.8 | -87.25% |
| 2024-04 | $31.92 | $11.68 | $20.24 | 2,414,176.8 | +69.57% |
| 2024-03 | $30.64 | $11.60 | $19.04 | 10,027,391.0 | +41.54% |
| 2024-02 | $15.68 | $8.00 | $7.68 | 261,192.5 | -20.73% |
| 2024-01 | $22.40 | $7.28 | $15.12 | 1,996,610.8 | +64.00% |
2023年のMmtec Inc (MTC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $9.16 | $5.70 | $3.46 | 267,572.8 | -13.04% |
| 2023-11 | $11.76 | $7.48 | $4.28 | 1,325,057.1 | +6.48% |
| 2023-10 | $38.88 | $3.52 | $35.36 | 9,985,094.8 | +110.04% |
| 2023-09 | $5.60 | $2.86 | $2.74 | 458,586.1 | -24.38% |
| 2023-08 | $6.96 | $5.21 | $1.75 | 70,751.8 | -17.21% |
| 2023-07 | $6.96 | $5.29 | $1.67 | 224,439.0 | +11.00% |
| 2023-06 | $7.20 | $5.68 | $1.52 | 402,251.8 | -2.17% |
| 2023-05 | $17.36 | $5.69 | $11.67 | 3,446,287.1 | -5.91% |
| 2023-04 | $9.76 | $6.08 | $3.68 | 385,469.0 | -33.01% |
| 2023-03 | $24.72 | $8.49 | $16.23 | 6,034,897.4 | +4.35% |
| 2023-02 | $11.44 | $4.96 | $6.48 | 3,296,417.9 | +47.44% |
| 2023-01 | $10.40 | $5.52 | $4.88 | 301,632.5 | +0.65% |
0.82%
1.20%
大文字化:
|
ボリューム (24 時間):