ストックスクリーナーアプリを入手
0.86
1.46%
0.0124
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 |
|---|---|---|---|---|---|
| 2025-10-13 | $0.869 | $0.8176 | $0.0514 | 81,241.0 | +1.46% |
| 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% |
| 2025-10-06 | $0.88 | $0.8322 | $0.0478 | 92,752.0 | -0.12% |
| 2025-10-03 | $0.87 | $0.8251 | $0.0449 | 52,138.0 | +4.89% |
| 2025-10-02 | $0.86 | $0.8002 | $0.0598 | 72,271.0 | -3.48% |
| 2025-10-01 | $0.8655 | $0.8309 | $0.0346 | 33,833.0 | +2.25% |
| 2025-09-30 | $0.8723 | $0.83 | $0.0423 | 61,482.0 | -3.09% |
| 2025-09-29 | $0.88 | $0.8466 | $0.0334 | 147,017.0 | -2.02% |
| 2025-09-26 | $0.875 | $0.83 | $0.045 | 43,717.0 | +0.57% |
| 2025-09-25 | $0.88 | $0.839 | $0.041 | 19,374.0 | -0.23% |
| 2025-09-24 | $0.8723 | $0.8301 | $0.0422 | 27,830.0 | +2.48% |
| 2025-09-23 | $0.8697 | $0.82 | $0.0497 | 147,203.0 | -0.47% |
| 2025-09-22 | $0.879 | $0.82 | $0.059 | 104,899.0 | +0.58% |
| 2025-09-19 | $0.8636 | $0.8401 | $0.0235 | 71,688.0 | -1.56% |
| 2025-09-18 | $0.8798 | $0.8505 | $0.0293 | 47,263.0 | +1.55% |
| 2025-09-17 | $0.90 | $0.8157 | $0.0844 | 183,685.0 | +7.91% |
| 2025-09-16 | $0.9588 | $0.7771 | $0.1817 | 782,016.0 | -16.55% |
| 2025-09-15 | $0.9937 | $0.933 | $0.0607 | 76,688.0 | -1.64% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $0.88 | $0.8002 | $0.0798 | 502,295.0 | +3.51% |
| 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% |
2.01%
0.50%
大文字化:
|
ボリューム (24 時間):