ストックスクリーナーアプリを入手
3.10
7.38%
0.12
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 |
|---|---|---|---|---|---|
| 2026-07-23 | $3.12 | $2.90 | $0.22 | 637.0 | +4.70% |
| 2026-07-22 | $3.20 | $2.81 | $0.393 | 58,207.0 | -5.40% |
| 2026-07-21 | $3.27 | $2.63 | $0.645 | 59,627.0 | +20.23% |
| 2026-07-20 | $2.67 | $2.49 | $0.18 | 10,542.0 | +4.38% |
| 2026-07-17 | $2.59 | $2.34 | $0.2499 | 18,148.0 | +1.21% |
| 2026-07-16 | $2.56 | $2.47 | $0.09 | 10,414.0 | -3.13% |
| 2026-07-15 | $2.67 | $2.47 | $0.20 | 13,975.0 | +0.39% |
| 2026-07-14 | $2.59 | $2.40 | $0.19 | 26,276.0 | +4.94% |
| 2026-07-13 | $2.65 | $2.40 | $0.25 | 13,558.0 | -0.41% |
| 2026-07-10 | $2.61 | $2.41 | $0.2032 | 6,095.0 | -2.01% |
| 2026-07-09 | $2.62 | $2.27 | $0.3456 | 15,493.0 | +7.79% |
| 2026-07-08 | $2.39 | $2.24 | $0.1492 | 26,164.0 | -3.35% |
| 2026-07-07 | $2.49 | $2.24 | $0.2477 | 34,836.0 | -5.53% |
| 2026-07-06 | $2.76 | $2.48 | $0.285 | 19,123.0 | -7.66% |
| 2026-07-02 | $2.88 | $2.60 | $0.28 | 35,469.0 | +7.45% |
| 2026-07-01 | $2.79 | $2.43 | $0.36 | 42,123.0 | +2.00% |
| 2026-06-30 | $2.56 | $2.39 | $0.17 | 40,025.0 | -3.10% |
| 2026-06-29 | $2.58 | $2.35 | $0.23 | 47,835.0 | +7.95% |
| 2026-06-26 | $2.81 | $2.26 | $0.548 | 42,570.0 | -8.43% |
| 2026-06-25 | $2.91 | $2.60 | $0.3091 | 19,827.0 | -6.12% |
| 2026-06-24 | $3.11 | $2.75 | $0.36 | 47,071.0 | -4.79% |
| 2026-06-23 | $3.17 | $2.79 | $0.38 | 25,044.0 | +1.74% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-07 | $3.27 | $2.24 | $1.03 | 390,687.0 | +24.80% |
| 2026-06 | $6.81 | $2.26 | $4.55 | 2,043,235.0 | -62.18% |
| 2026-05 | $8.42 | $4.25 | $4.17 | 1,722,196.0 | -13.71% |
| 2026-04 | $9.10 | $4.71 | $4.39 | 2,595,583.0 | +62.29% |
| 2026-03 | $7.00 | $4.15 | $2.85 | 943,452.0 | +10.28% |
| 2026-02 | $5.00 | $2.61 | $2.39 | 1,233,001.0 | +59.70% |
| 2026-01 | $3.59 | $2.54 | $1.05 | 650,454.0 | -21.64% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $3.66 | $2.30 | $1.36 | 2,388,263.0 | +21.69% |
| 2025-11 | $3.89 | $0.251 | $3.64 | 512,795,246.0 | +312.12% |
| 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% |
0.19%
0.04%
大文字化:
|
ボリューム (24 時間):