ストックスクリーナーアプリを入手
6.07
13.88%
0.74
アフターアワーズ：
5.95
-0.12
-1.98%
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $6.37 | $5.01 | $1.36 | 12,341.0 | +13.88% |
| 2026-10-15 | $5.46 | $4.84 | $0.615 | 5,059.0 | +9.67% |
| 2026-10-14 | $5.17 | $4.86 | $0.3145 | 4,020.0 | -6.18% |
| 2026-10-13 | $5.20 | $4.88 | $0.32 | 3,793.0 | +4.02% |
| 2026-10-12 | $5.33 | $4.84 | $0.4897 | 8,329.0 | +4.62% |
| 2026-10-09 | $4.99 | $4.74 | $0.25 | 4,365.0 | -1.45% |
| 2026-10-08 | $5.04 | $4.72 | $0.325 | 2,358.0 | -3.21% |
| 2026-10-07 | $5.07 | $4.73 | $0.34 | 7,429.0 | -0.40% |
| 2026-10-06 | $5.30 | $4.96 | $0.34 | 7,536.0 | +0.40% |
| 2026-10-05 | $5.38 | $4.94 | $0.44 | 12,644.0 | -0.40% |
| 2026-10-02 | $5.43 | $5.01 | $0.42 | 5,592.0 | +0.20% |
| 2026-10-01 | $5.59 | $5.00 | $0.59 | 6,587.0 | -3.66% |
| 2026-09-30 | $5.24 | $4.80 | $0.439 | 14,286.0 | +3.18% |
| 2026-09-29 | $5.67 | $5.01 | $0.662 | 16,867.0 | -5.09% |
| 2026-09-28 | $5.61 | $5.23 | $0.38 | 10,786.0 | -0.19% |
| 2026-09-25 | $6.00 | $5.31 | $0.69 | 6,663.0 | -10.91% |
| 2026-09-24 | $7.00 | $5.74 | $1.27 | 37,221.0 | -13.87% |
| 2026-09-23 | $7.75 | $5.97 | $1.78 | 103,804.0 | +14.76% |
| 2026-09-22 | $6.51 | $6.03 | $0.4799 | 17,192.0 | -4.44% |
| 2026-09-21 | $7.04 | $6.22 | $0.8199 | 29,483.0 | -8.42% |
| 2026-09-18 | $7.50 | $6.50 | $0.9999 | 75,770.0 | +5.03% |
| 2026-09-17 | $7.00 | $4.98 | $2.02 | 78,869.0 | +25.43% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $6.37 | $4.72 | $1.65 | 80,053.0 | +16.96% |
| 2026-09 | $7.75 | $3.62 | $4.13 | 661,192.0 | +25.36% |
| 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 | 8,485,850.0 | -7.07% |
| 2024-11 | $3.52 | $1.45 | $2.07 | 9,206,012.0 | -38.76% |
| 2024-10 | $6.42 | $2.80 | $3.62 | 26,408,300.0 | -26.46% |
| 2024-09 | $4.27 | $1.94 | $2.33 | 8,035,439.0 | +92.65% |
| 2024-08 | $3.29 | $1.93 | $1.36 | 3,655,842.0 | -17.15% |
| 2024-07 | $3.82 | $2.36 | $1.46 | 3,826,422.0 | -36.49% |
| 2024-06 | $4.17 | $2.45 | $1.72 | 11,455,192.0 | +28.13% |
| 2024-05 | $103.2 | $2.96 | $100.2 | 35,744,806.0 | -87.25% |
| 2024-04 | $31.92 | $11.68 | $20.24 | 2,414,177.0 | +69.57% |
| 2024-03 | $30.64 | $11.60 | $19.04 | 10,027,392.0 | +41.54% |
| 2024-02 | $15.68 | $8.00 | $7.68 | 261,195.0 | -20.73% |
| 2024-01 | $22.40 | $7.28 | $15.12 | 1,996,612.0 | +64.00% |
0.78%
0.65%
大文字化:
|
ボリューム (24 時間):