ストックスクリーナーアプリを入手
20.45
1.41%
0.23
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 |
|---|---|---|---|---|---|
| 2026-08-20 | $20.84 | $19.89 | $0.945 | 605,446.0 | +1.19% |
| 2026-08-19 | $20.24 | $19.18 | $1.06 | 1,537,406.0 | +10.13% |
| 2026-08-18 | $18.88 | $18.28 | $0.60 | 2,012,936.0 | -2.60% |
| 2026-08-17 | $19.26 | $18.69 | $0.57 | 987,920.0 | +0.27% |
| 2026-08-14 | $19.49 | $18.66 | $0.825 | 2,520,315.0 | +1.18% |
| 2026-08-13 | $18.79 | $18.28 | $0.51 | 958,979.0 | -2.98% |
| 2026-08-12 | $19.78 | $19.05 | $0.73 | 938,333.0 | +0.05% |
| 2026-08-11 | $19.63 | $18.90 | $0.728 | 830,395.0 | -0.26% |
| 2026-08-10 | $19.25 | $18.57 | $0.68 | 790,034.0 | +0.00% |
| 2026-08-07 | $20.03 | $18.78 | $1.25 | 1,172,694.0 | +5.09% |
| 2026-08-06 | $19.27 | $17.89 | $1.38 | 1,470,706.0 | -7.36% |
| 2026-08-05 | $20.20 | $19.40 | $0.80 | 978,412.0 | +5.57% |
| 2026-08-04 | $18.89 | $18.04 | $0.85 | 970,537.0 | +4.71% |
| 2026-08-03 | $17.86 | $16.98 | $0.88 | 547,368.0 | +3.24% |
| 2026-07-31 | $17.44 | $16.75 | $0.69 | 446,093.0 | -2.37% |
| 2026-07-30 | $17.70 | $16.94 | $0.76 | 807,383.0 | +5.61% |
| 2026-07-29 | $17.33 | $16.26 | $1.07 | 828,300.0 | -2.39% |
| 2026-07-28 | $17.20 | $16.48 | $0.72 | 784,962.0 | -1.32% |
| 2026-07-27 | $17.94 | $16.99 | $0.95 | 620,086.0 | +1.28% |
| 2026-07-24 | $17.80 | $17.11 | $0.69 | 591,183.0 | -2.39% |
| 2026-07-23 | $17.59 | $17.05 | $0.54 | 927,768.0 | -2.22% |
| 2026-07-22 | $18.70 | $17.86 | $0.835 | 934,127.0 | +1.18% |
| 2026-07-21 | $17.79 | $16.93 | $0.855 | 899,732.0 | +8.02% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $20.84 | $16.98 | $3.86 | 16,321,481.0 | +18.47% |
| 2026-07 | $19.48 | $16.08 | $3.40 | 18,111,300.0 | -4.74% |
| 2026-06 | $22.38 | $16.70 | $5.68 | 31,964,231.0 | -17.18% |
| 2026-05 | $26.43 | $20.26 | $6.17 | 22,466,429.0 | +0.97% |
| 2026-04 | $26.33 | $20.00 | $6.33 | 19,340,985.0 | +6.17% |
| 2026-03 | $28.57 | $18.12 | $10.45 | 25,202,037.0 | -27.97% |
| 2026-02 | $28.70 | $22.94 | $5.76 | 21,259,365.0 | +17.39% |
| 2026-01 | $29.70 | $17.70 | $12.00 | 31,398,557.0 | +30.47% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $20.67 | $17.55 | $3.12 | 24,185,164.0 | +0.97% |
| 2025-11 | $19.20 | $14.93 | $4.27 | 23,829,386.0 | +1.53% |
| 2025-10 | $24.88 | $15.66 | $9.22 | 45,801,020.0 | +7.19% |
| 2025-09 | $17.41 | $12.38 | $5.03 | 38,916,963.0 | +48.05% |
| 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% |
0.59%
0.86%
大文字化:
|
ボリューム (24 時間):