ストックスクリーナーアプリを入手
3.99
3.77%
0.145
アフターアワーズ：
3.98
-0.01
-0.25%
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 |
|---|---|---|---|---|---|
| 2026-09-03 | $4.00 | $3.75 | $0.25 | 8,972.0 | +3.77% |
| 2026-09-02 | $3.89 | $3.74 | $0.15 | 7,409.0 | +4.48% |
| 2026-09-01 | $4.07 | $3.62 | $0.45 | 12,404.0 | -11.11% |
| 2026-08-31 | $4.14 | $3.28 | $0.86 | 22,555.0 | +9.23% |
| 2026-08-28 | $3.99 | $3.64 | $0.3501 | 11,115.0 | -0.79% |
| 2026-08-27 | $4.00 | $3.76 | $0.24 | 13,309.0 | -0.26% |
| 2026-08-26 | $3.90 | $3.61 | $0.288 | 4,879.0 | +0.66% |
| 2026-08-25 | $3.95 | $3.35 | $0.5982 | 62,111.0 | +6.28% |
| 2026-08-24 | $3.61 | $3.12 | $0.4887 | 15,335.0 | +10.84% |
| 2026-08-21 | $3.37 | $2.96 | $0.41 | 30,702.0 | +5.90% |
| 2026-08-20 | $3.21 | $2.99 | $0.2153 | 6,619.0 | -1.61% |
| 2026-08-19 | $3.25 | $2.96 | $0.2874 | 16,057.0 | -0.32% |
| 2026-08-18 | $3.19 | $2.90 | $0.29 | 6,748.0 | +7.24% |
| 2026-08-17 | $3.12 | $2.88 | $0.24 | 6,209.0 | +0.69% |
| 2026-08-14 | $3.02 | $2.88 | $0.14 | 8,348.0 | -4.00% |
| 2026-08-13 | $3.08 | $2.95 | $0.13 | 10,779.0 | -0.99% |
| 2026-08-12 | $3.18 | $3.00 | $0.18 | 7,453.0 | -0.98% |
| 2026-08-11 | $3.12 | $2.96 | $0.155 | 8,672.0 | +3.38% |
| 2026-08-10 | $3.07 | $2.88 | $0.185 | 24,577.0 | -1.33% |
| 2026-08-07 | $3.17 | $2.88 | $0.29 | 18,019.0 | +0.17% |
| 2026-08-06 | $3.29 | $2.95 | $0.34 | 22,452.0 | -4.92% |
| 2026-08-05 | $3.35 | $3.15 | $0.20 | 11,011.0 | -5.41% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $4.07 | $3.62 | $0.45 | 37,757.0 | -3.62% |
| 2026-08 | $4.70 | $2.88 | $1.82 | 467,483.0 | +1.97% |
| 2026-07 | $4.06 | $2.24 | $1.82 | 595,660.0 | +62.40% |
| 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% |
0.40%
0.64%
大文字化:
|
ボリューム (24 時間):