ストックスクリーナーアプリを入手
0.314
3.28%
-0.0104
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.326 | $0.303 | $0.023 | 251,846.0 | -3.31% |
| 2024-11-20 | $0.333 | $0.3063 | $0.0267 | 480,954.0 | +5.20% |
| 2024-11-19 | $0.3149 | $0.30 | $0.0149 | 722,142.0 | -2.71% |
| 2024-11-18 | $0.3278 | $0.3097 | $0.0181 | 479,089.0 | -1.09% |
| 2024-11-15 | $0.33 | $0.3182 | $0.0118 | 524,993.0 | +0.12% |
| 2024-11-14 | $0.3499 | $0.3135 | $0.0364 | 1,083,638.0 | -5.04% |
| 2024-11-13 | $0.3745 | $0.335 | $0.0395 | 1,524,799.0 | -8.92% |
| 2024-11-12 | $0.4094 | $0.354 | $0.0554 | 3,355,453.0 | -0.78% |
| 2024-11-11 | $0.3919 | $0.365 | $0.0269 | 1,331,409.0 | -4.82% |
| 2024-11-08 | $0.40 | $0.3717 | $0.0283 | 1,563,519.0 | +1.34% |
| 2024-11-07 | $0.432 | $0.382 | $0.05 | 1,817,966.0 | +3.90% |
| 2024-11-06 | $0.3799 | $0.3557 | $0.0242 | 891,793.0 | -6.20% |
| 2024-11-05 | $0.4061 | $0.3757 | $0.0304 | 959,212.0 | +2.80% |
| 2024-11-04 | $0.392 | $0.3775 | $0.0145 | 363,165.0 | +1.58% |
| 2024-11-01 | $0.4079 | $0.3706 | $0.0373 | 672,075.0 | +0.00% |
| 2024-10-31 | $0.393 | $0.3602 | $0.0328 | 988,908.0 | -1.17% |
| 2024-10-30 | $0.403 | $0.371 | $0.032 | 2,219,028.0 | -5.71% |
| 2024-10-29 | $0.4297 | $0.3911 | $0.0386 | 1,185,667.0 | +0.37% |
| 2024-10-28 | $0.425 | $0.3685 | $0.0565 | 1,981,548.0 | +8.06% |
| 2024-10-25 | $0.3831 | $0.3627 | $0.0204 | 1,015,609.0 | +2.45% |
| 2024-10-24 | $0.378 | $0.3567 | $0.0213 | 1,121,076.0 | +0.74% |
| 2024-10-23 | $0.3874 | $0.3559 | $0.0315 | 1,067,092.0 | -6.01% |
| 2024-10-22 | $0.4086 | $0.3801 | $0.0285 | 1,056,792.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $0.432 | $0.30 | $0.132 | 16,022,053.0 | -17.45% |
| 2024-10 | $0.8029 | $0.35 | $0.4529 | 211,266,378.0 | -26.46% |
| 2024-09 | $0.5343 | $0.243 | $0.2913 | 64,283,492.0 | +92.65% |
| 2024-08 | $0.4112 | $0.241 | $0.1702 | 29,246,715.0 | -17.15% |
| 2024-07 | $0.4779 | $0.295 | $0.1829 | 30,611,395.0 | -36.49% |
| 2024-06 | $0.521 | $0.306 | $0.215 | 91,641,526.0 | +28.13% |
| 2024-05 | $12.90 | $0.37 | $12.53 | 285,958,454.0 | -87.25% |
| 2024-04 | $3.99 | $1.46 | $2.53 | 19,313,414.0 | +69.57% |
| 2024-03 | $3.83 | $1.45 | $2.38 | 80,219,128.0 | +41.54% |
| 2024-02 | $1.96 | $1.00 | $0.96 | 2,089,540.0 | -20.73% |
| 2024-01 | $2.80 | $0.91 | $1.89 | 15,972,886.0 | +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 | $1.15 | $0.7128 | $0.4322 | 2,140,582.0 | -13.04% |
| 2023-11 | $1.47 | $0.935 | $0.535 | 10,600,457.0 | +6.48% |
| 2023-10 | $4.86 | $0.44 | $4.42 | 79,880,758.0 | +110.04% |
| 2023-09 | $0.70 | $0.3572 | $0.3428 | 3,668,689.0 | -24.38% |
| 2023-08 | $0.87 | $0.651 | $0.219 | 566,014.0 | -17.21% |
| 2023-07 | $0.87 | $0.661 | $0.209 | 1,795,512.0 | +11.00% |
| 2023-06 | $0.8999 | $0.71 | $0.1899 | 3,218,014.0 | -2.17% |
| 2023-05 | $2.17 | $0.7116 | $1.46 | 27,570,297.0 | -5.91% |
| 2023-04 | $1.22 | $0.7601 | $0.4599 | 3,083,752.0 | -33.01% |
| 2023-03 | $3.09 | $1.06 | $2.03 | 48,279,179.0 | +4.35% |
| 2023-02 | $1.43 | $0.62 | $0.81 | 26,371,343.0 | +47.44% |
| 2023-01 | $1.30 | $0.69 | $0.6101 | 2,413,060.0 | +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 | $1.68 | $0.6102 | $1.07 | 7,235,008.0 | -28.90% |
| 2022-11 | $1.46 | $1.00 | $0.46 | 755,227.0 | -9.92% |
| 2022-10 | $2.08 | $1.16 | $0.92 | 2,305,263.0 | -15.97% |
| 2022-09 | $2.12 | $1.33 | $0.79 | 1,472,727.0 | -25.00% |
| 2022-08 | $8.29 | $1.41 | $6.88 | 30,600,060.0 | +24.68% |
| 2022-07 | $2.60 | $1.41 | $1.19 | 1,499,436.4 | -47.76% |
| 2022-06 | $6.29 | $2.72 | $3.57 | 232,808.7 | -23.55% |
| 2022-05 | $5.50 | $2.39 | $3.11 | 767,281.3 | -24.30% |
| 2022-04 | $7.15 | $5.09 | $2.06 | 233,787.3 | -17.17% |
| 2022-03 | $7.50 | $4.50 | $3.00 | 556,003.9 | +28.80% |
| 2022-02 | $7.70 | $4.50 | $3.20 | 250,093.2 | -21.85% |
| 2022-01 | $8.00 | $5.50 | $2.50 | 180,390.1 | -7.44% |
12.74%
0.60%
大文字化:
|
ボリューム (24 時間):