ストックスクリーナーアプリを入手
6.84
1.44%
-0.10
アフターアワーズ：
6.55
-0.29
-4.24%
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 |
|---|---|---|---|---|---|
| 2025-12-18 | $6.93 | $6.79 | $0.14 | 157,315.0 | -1.44% |
| 2025-12-09 | $7.00 | $6.94 | $0.056 | 161,301.0 | -1.14% |
| 2025-12-08 | $7.12 | $7.02 | $0.10 | 330,587.0 | -0.85% |
| 2025-12-05 | $7.17 | $6.90 | $0.2699 | 1,843,962.0 | -2.88% |
| 2025-12-04 | $7.74 | $7.29 | $0.45 | 168,624.0 | -4.95% |
| 2025-12-03 | $7.67 | $7.62 | $0.0499 | 45,794.0 | -0.90% |
| 2025-12-02 | $7.80 | $7.73 | $0.07 | 132,912.0 | -2.27% |
| 2025-12-01 | $8.09 | $7.88 | $0.2077 | 219,843.0 | -3.30% |
| 2025-11-28 | $8.23 | $8.19 | $0.045 | 43,124.0 | -3.87% |
| 2025-11-26 | $8.76 | $8.40 | $0.357 | 149,532.0 | +2.28% |
| 2025-11-25 | $8.36 | $8.24 | $0.12 | 305,526.0 | -2.57% |
| 2025-11-24 | $8.84 | $8.44 | $0.40 | 154,130.0 | +0.12% |
| 2025-11-21 | $8.54 | $8.20 | $0.34 | 454,524.0 | +11.93% |
| 2025-11-20 | $7.82 | $7.52 | $0.30 | 132,868.0 | -4.63% |
| 2025-11-19 | $8.09 | $8.00 | $0.0875 | 62,288.0 | -1.72% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $8.09 | $6.79 | $1.30 | 3,060,338.0 | -16.48% |
| 2025-11 | $8.85 | $6.70 | $2.15 | 2,530,912.0 | +17.17% |
| 2025-10 | $8.02 | $6.71 | $1.31 | 12,567,697.0 | -16.29% |
| 2025-09 | $8.35 | $7.33 | $1.02 | 21,490,532.0 | +13.76% |
| 2025-08 | $8.27 | $6.11 | $2.16 | 2,464,318.0 | +19.16% |
| 2025-07 | $6.86 | $5.98 | $0.875 | 254,791.0 | -9.01% |
| 2025-06 | $7.62 | $6.60 | $1.02 | 567,091.0 | -3.15% |
| 2025-05 | $7.21 | $5.77 | $1.44 | 178,129.0 | +12.56% |
| 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 | 2,275,953.0 | +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% |
4.76%
0.58%
大文字化:
|
ボリューム (24 時間):