ストックスクリーナーアプリを入手
6.7001
0.89%
-0.0599
M3, Inc. ADR (MTHRY) 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 |
|---|---|---|---|---|---|
| 2025-05-21 | $6.78 | $6.71 | $0.0675 | 16,438.0 | -0.15% |
| 2025-05-16 | $6.77 | $6.72 | $0.05 | 3,904.0 | +1.35% |
| 2025-05-15 | $6.67 | $6.64 | $0.0299 | 5,025.0 | +2.77% |
| 2025-05-14 | $6.55 | $6.49 | $0.061 | 6,958.0 | -0.99% |
| 2025-05-13 | $6.57 | $6.54 | $0.03 | 5,018.0 | -0.83% |
| 2025-05-12 | $6.67 | $6.34 | $0.3309 | 8,238.0 | +1.38% |
| 2025-05-09 | $6.55 | $6.48 | $0.0699 | 10,430.0 | -0.31% |
| 2025-05-08 | $6.57 | $6.54 | $0.03 | 7,736.0 | +2.67% |
| 2025-05-07 | $6.44 | $6.26 | $0.18 | 12,816.0 | +5.42% |
| 2025-05-06 | $6.44 | $5.99 | $0.4499 | 2,721.0 | +0.37% |
| 2025-05-05 | $6.43 | $5.77 | $0.66 | 14,049.0 | +0.00% |
| 2025-05-02 | $6.30 | $6.02 | $0.28 | 5,856.0 | -1.79% |
| 2025-05-01 | $6.17 | $6.00 | $0.165 | 2,592.0 | -1.29% |
| 2025-04-30 | $6.21 | $6.08 | $0.133 | 5,153.0 | -0.32% |
| 2025-04-29 | $6.27 | $5.99 | $0.28 | 5,988.0 | -2.04% |
| 2025-04-28 | $6.36 | $5.95 | $0.41 | 6,480.0 | +6.89% |
| 2025-04-25 | $6.06 | $5.84 | $0.22 | 69,220.0 | -4.86% |
| 2025-04-24 | $6.28 | $6.12 | $0.16 | 10,511.0 | -0.73% |
| 2025-04-23 | $6.37 | $6.27 | $0.10 | 26,743.0 | +1.29% |
| 2025-04-22 | $6.43 | $6.22 | $0.2125 | 6,453.0 | +0.81% |
M3, Inc. ADR (MTHRY) 株の年ごとの株価履歴
この詳細な分析では、M3, Inc. ADR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MTHRY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、M3, Inc. ADR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。
2025年のM3, Inc. ADR (MTHRY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-05 | $6.78 | $5.77 | $1.01 | 101,781.0 | +8.70% |
| 2025-04 | $6.43 | $5.05 | $1.38 | 615,780.0 | +12.91% |
| 2025-03 | $6.22 | $5.45 | $0.7685 | 460,000.0 | -6.46% |
| 2025-02 | $6.94 | $4.27 | $2.67 | 1,227,008.0 | +30.38% |
| 2025-01 | $4.77 | $4.30 | $0.4675 | 2,180,403.0 | +4.16% |
2024年のM3, Inc. ADR (MTHRY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $5.14 | $4.13 | $1.01 | 2,495,441.0 | -9.38% |
| 2024-11 | $5.46 | $4.01 | $1.45 | 4,469,273.0 | -5.33% |
| 2024-10 | $6.05 | $4.91 | $1.15 | 2,476,576.0 | +2.63% |
| 2024-09 | $5.32 | $4.54 | $0.78 | 1,781,961.0 | +3.35% |
| 2024-08 | $5.03 | $3.79 | $1.24 | 5,736,674.0 | +3.46% |
| 2024-07 | $5.13 | $4.48 | $0.65 | 2,759,643.0 | -3.14% |
| 2024-06 | $5.36 | $4.52 | $0.8409 | 3,423,321.0 | -0.83% |
| 2024-05 | $5.55 | $4.61 | $0.9435 | 2,349,501.0 | -8.56% |
| 2024-04 | $7.41 | $5.25 | $2.16 | 3,725,432.0 | -26.64% |
| 2024-03 | $7.42 | $6.60 | $0.82 | 3,052,335.0 | -0.42% |
| 2024-02 | $7.42 | $6.42 | $1.00 | 2,017,629.0 | -7.93% |
| 2024-01 | $8.78 | $7.40 | $1.38 | 1,730,631.0 | -4.75% |
2023年のM3, Inc. ADR (MTHRY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $8.25 | $7.18 | $1.07 | 1,443,243.0 | -0.12% |
| 2023-11 | $8.59 | $7.55 | $1.04 | 1,488,229.0 | +7.87% |
| 2023-10 | $9.23 | $7.30 | $1.93 | 2,339,159.0 | -16.26% |
| 2023-09 | $10.33 | $8.75 | $1.58 | 2,075,652.0 | -8.54% |
| 2023-08 | $11.48 | $9.27 | $2.21 | 1,903,194.0 | -15.89% |
| 2023-07 | $11.90 | $10.25 | $1.65 | 925,395.0 | +9.33% |
| 2023-06 | $12.00 | $10.65 | $1.35 | 1,216,793.0 | -2.35% |
| 2023-05 | $11.90 | $10.76 | $1.14 | 1,810,896.0 | -4.61% |
| 2023-04 | $12.95 | $11.53 | $1.42 | 651,273.0 | -7.38% |
| 2023-03 | $13.10 | $11.53 | $1.57 | 1,608,950.0 | +4.85% |
| 2023-02 | $14.34 | $11.58 | $2.76 | 1,239,639.0 | -11.47% |
| 2023-01 | $14.31 | $12.64 | $1.67 | 899,616.0 | +0.90% |
0.46%
1.01%
大文字化:
|
ボリューム (24 時間):