ストックスクリーナーアプリを入手
13.82
0.07%
0.010
Mcewen Inc (MUX) 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 |
|---|---|---|---|---|---|
| 2025-09-12 | $14.09 | $13.66 | $0.43 | 1,094,319.0 | +0.07% |
| 2025-09-11 | $13.97 | $13.28 | $0.69 | 1,403,241.0 | +0.73% |
| 2025-09-10 | $13.82 | $13.48 | $0.3372 | 868,549.0 | +1.11% |
| 2025-09-09 | $13.90 | $13.45 | $0.455 | 1,124,073.0 | -1.53% |
| 2025-09-08 | $14.04 | $13.58 | $0.46 | 1,652,682.0 | +1.47% |
| 2025-09-05 | $13.85 | $13.32 | $0.53 | 1,353,217.0 | +1.50% |
| 2025-09-04 | $13.89 | $13.22 | $0.67 | 1,592,312.0 | -3.88% |
| 2025-09-03 | $14.29 | $13.48 | $0.81 | 3,228,340.0 | +0.87% |
| 2025-09-02 | $13.96 | $12.38 | $1.58 | 6,213,127.0 | +19.39% |
| 2025-08-29 | $11.59 | $10.96 | $0.63 | 1,119,980.0 | +5.00% |
| 2025-08-28 | $11.14 | $10.85 | $0.29 | 1,014,351.0 | +0.18% |
| 2025-08-27 | $11.07 | $10.81 | $0.26 | 671,194.0 | -1.35% |
| 2025-08-26 | $11.38 | $11.04 | $0.34 | 1,196,807.0 | +2.53% |
| 2025-08-25 | $11.10 | $10.78 | $0.32 | 536,497.0 | -0.05% |
| 2025-08-22 | $11.12 | $10.70 | $0.42 | 650,935.0 | -0.82% |
| 2025-08-21 | $11.29 | $10.65 | $0.645 | 830,795.0 | +2.91% |
| 2025-08-20 | $10.65 | $9.93 | $0.72 | 1,434,423.0 | +7.69% |
| 2025-08-19 | $10.59 | $9.87 | $0.725 | 1,341,679.0 | -6.44% |
| 2025-08-18 | $10.77 | $10.16 | $0.608 | 1,891,371.0 | +3.73% |
| 2025-08-15 | $10.48 | $10.13 | $0.3465 | 1,507,123.0 | -2.02% |
| 2025-08-14 | $10.70 | $10.39 | $0.31 | 1,348,525.0 | -1.33% |
Mcewen Inc (MUX) 株の年ごとの株価履歴
この詳細な分析では、Mcewen 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MUX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、Mcewen 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。
2025年のMcewen Inc (MUX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $14.29 | $12.38 | $1.91 | 19,624,179.0 | +19.65% |
| 2025-08 | $11.59 | $9.82 | $1.77 | 22,227,652.0 | +13.68% |
| 2025-07 | $11.71 | $9.90 | $1.81 | 19,169,758.0 | +5.72% |
| 2025-06 | $9.73 | $8.25 | $1.48 | 16,951,117.0 | +19.68% |
| 2025-05 | $8.31 | $6.88 | $1.43 | 12,397,367.0 | +2.95% |
| 2025-04 | $8.62 | $6.38 | $2.24 | 14,218,016.0 | +3.31% |
| 2025-03 | $8.44 | $6.57 | $1.87 | 19,950,106.0 | +9.74% |
| 2025-02 | $9.00 | $6.65 | $2.35 | 27,235,234.0 | -16.50% |
| 2025-01 | $8.76 | $7.90 | $0.855 | 9,452,465.0 | +5.91% |
2024年のMcewen Inc (MUX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $9.28 | $7.53 | $1.75 | 9,828,602.0 | -8.97% |
| 2024-11 | $9.70 | $7.90 | $1.80 | 13,879,400.0 | -12.09% |
| 2024-10 | $11.39 | $9.12 | $2.27 | 12,291,699.0 | +2.26% |
| 2024-09 | $10.30 | $8.16 | $2.14 | 12,366,299.0 | +2.20% |
| 2024-08 | $10.46 | $7.69 | $2.77 | 12,282,293.0 | -3.60% |
| 2024-07 | $10.54 | $8.73 | $1.81 | 10,049,984.0 | +2.83% |
| 2024-06 | $11.95 | $9.05 | $2.90 | 12,808,328.0 | -22.92% |
| 2024-05 | $12.45 | $9.81 | $2.64 | 19,104,271.0 | +3.93% |
| 2024-04 | $12.50 | $9.60 | $2.90 | 22,333,590.0 | +16.23% |
| 2024-03 | $10.11 | $6.31 | $3.80 | 19,959,359.0 | +60.59% |
| 2024-02 | $7.41 | $5.92 | $1.49 | 8,622,552.0 | -4.21% |
| 2024-01 | $7.25 | $6.33 | $0.921 | 8,591,250.0 | -11.10% |
2023年のMcewen Inc (MUX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $8.12 | $6.78 | $1.34 | 9,020,061.0 | -6.12% |
| 2023-11 | $7.90 | $6.27 | $1.63 | 10,766,196.0 | +10.82% |
| 2023-10 | $8.56 | $6.01 | $2.55 | 11,317,907.0 | +6.62% |
| 2023-09 | $8.27 | $6.25 | $2.02 | 9,223,554.0 | -19.65% |
| 2023-08 | $8.53 | $6.64 | $1.89 | 9,243,084.0 | -6.58% |
| 2023-07 | $9.20 | $6.66 | $2.54 | 7,243,469.0 | +20.45% |
| 2023-06 | $8.31 | $6.75 | $1.56 | 6,753,078.0 | -5.89% |
| 2023-05 | $9.11 | $7.02 | $2.09 | 8,931,609.0 | -6.83% |
| 2023-04 | $10.00 | $7.98 | $2.02 | 9,400,724.0 | -3.19% |
| 2023-03 | $8.79 | $6.54 | $2.25 | 13,654,233.0 | +24.56% |
| 2023-02 | $7.02 | $5.39 | $1.63 | 6,916,761.0 | +1.34% |
| 2023-01 | $7.40 | $5.89 | $1.51 | 7,702,320.0 | +14.51% |
0.23%
2.69%
大文字化:
|
ボリューム (24 時間):