ストックスクリーナーアプリを入手
1.31
14.38%
-0.22
アフターアワーズ：
1.33
0.02
+1.53%
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.53 | $1.28 | $0.2498 | 647,340.0 | -14.38% |
| 2024-12-19 | $1.65 | $1.50 | $0.15 | 244,419.0 | +1.32% |
| 2024-12-18 | $1.85 | $1.49 | $0.3599 | 836,708.0 | -14.17% |
| 2024-12-17 | $1.80 | $1.56 | $0.2448 | 355,259.9 | +3.24% |
| 2024-12-16 | $1.81 | $1.65 | $0.1592 | 245,406.0 | -6.13% |
| 2024-12-13 | $1.88 | $1.76 | $0.1184 | 140,679.0 | -5.89% |
| 2024-12-12 | $2.00 | $1.71 | $0.2848 | 520,903.3 | -8.08% |
| 2024-12-11 | $2.15 | $1.93 | $0.2216 | 217,055.1 | +0.42% |
| 2024-12-10 | $2.16 | $1.98 | $0.1832 | 412,962.6 | -11.46% |
| 2024-12-09 | $2.48 | $1.91 | $0.568 | 2,712,658.5 | +32.94% |
| 2024-12-06 | $1.82 | $1.69 | $0.1336 | 133,574.4 | +1.88% |
| 2024-12-05 | $1.85 | $1.71 | $0.1376 | 133,226.5 | -1.40% |
| 2024-12-04 | $1.88 | $1.76 | $0.116 | 132,520.0 | -3.45% |
| 2024-12-03 | $1.91 | $1.72 | $0.188 | 183,270.5 | +1.28% |
| 2024-12-02 | $1.94 | $1.78 | $0.1504 | 191,384.1 | -2.92% |
| 2024-11-29 | $1.90 | $1.75 | $0.1408 | 204,534.9 | +0.09% |
| 2024-11-27 | $1.92 | $1.80 | $0.116 | 128,705.9 | +3.10% |
| 2024-11-26 | $1.95 | $1.76 | $0.1876 | 223,772.5 | -4.69% |
| 2024-11-25 | $2.08 | $1.84 | $0.24 | 494,857.3 | +0.90% |
| 2024-11-22 | $3.52 | $1.45 | $2.07 | 6,133,055.6 | -23.81% |
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。
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 | $1.28 | $1.20 | 7,754,706.9 | -29.63% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $13.44 | $4.88 | $8.56 | 904,376.0 | -28.90% |
| 2022-11 | $11.68 | $8.00 | $3.68 | 94,403.4 | -9.92% |
| 2022-10 | $16.64 | $9.28 | $7.36 | 288,157.9 | -15.97% |
| 2022-09 | $16.96 | $10.64 | $6.32 | 184,090.9 | -25.00% |
| 2022-08 | $66.32 | $11.28 | $55.04 | 3,825,007.5 | +24.68% |
| 2022-07 | $20.82 | $11.28 | $9.54 | 187,429.6 | -47.76% |
| 2022-06 | $50.32 | $21.74 | $28.58 | 29,101.1 | -23.55% |
| 2022-05 | $43.99 | $19.10 | $24.89 | 95,910.2 | -24.30% |
| 2022-04 | $57.20 | $40.75 | $16.45 | 29,223.4 | -17.17% |
| 2022-03 | $59.99 | $36.00 | $23.99 | 69,500.5 | +28.80% |
| 2022-02 | $61.60 | $36.00 | $25.60 | 31,261.7 | -21.85% |
| 2022-01 | $63.98 | $44.00 | $19.98 | 22,548.8 | -7.44% |
11.56%
1.36%
大文字化:
|
ボリューム (24 時間):