ストックスクリーナーアプリを入手
16.30
8.38%
-1.49
プレマーケット:
16.35
0.05
+0.31%
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 |
|---|---|---|---|---|---|
| 2025-11-20 | $17.86 | $16.26 | $1.60 | 1,149,104.0 | -8.38% |
| 2025-11-19 | $18.46 | $17.36 | $1.10 | 828,151.0 | +2.01% |
| 2025-11-18 | $17.66 | $17.00 | $0.658 | 828,575.0 | +3.01% |
| 2025-11-17 | $17.43 | $16.72 | $0.7086 | 675,947.0 | -1.86% |
| 2025-11-14 | $17.61 | $15.92 | $1.69 | 877,256.0 | +1.05% |
| 2025-11-13 | $18.15 | $17.06 | $1.09 | 1,291,295.0 | -3.40% |
| 2025-11-12 | $18.04 | $17.01 | $1.03 | 1,197,630.0 | +3.03% |
| 2025-11-11 | $17.30 | $16.89 | $0.4141 | 677,139.0 | +0.35% |
| 2025-11-10 | $17.49 | $16.56 | $0.9344 | 1,337,618.0 | +6.41% |
| 2025-11-07 | $16.16 | $14.93 | $1.23 | 1,979,284.0 | +2.55% |
| 2025-11-06 | $17.30 | $15.62 | $1.68 | 2,452,352.0 | -10.00% |
| 2025-11-05 | $17.75 | $16.99 | $0.7599 | 1,923,403.0 | +1.16% |
| 2025-11-04 | $17.59 | $16.72 | $0.87 | 1,575,011.0 | -4.81% |
| 2025-11-03 | $18.60 | $17.71 | $0.8905 | 1,050,066.0 | -1.42% |
| 2025-10-31 | $19.00 | $18.10 | $0.90 | 1,093,627.0 | -3.73% |
| 2025-10-30 | $19.26 | $18.34 | $0.9191 | 992,481.0 | +2.31% |
| 2025-10-29 | $19.80 | $18.44 | $1.36 | 1,076,013.0 | -2.62% |
| 2025-10-28 | $19.69 | $18.56 | $1.13 | 1,283,100.0 | -0.10% |
| 2025-10-27 | $19.59 | $18.28 | $1.31 | 1,784,027.0 | -2.40% |
| 2025-10-24 | $20.15 | $19.45 | $0.7041 | 1,158,697.0 | -3.21% |
| 2025-10-23 | $20.66 | $19.91 | $0.745 | 1,557,204.0 | +2.17% |
| 2025-10-22 | $20.23 | $18.80 | $1.43 | 1,602,124.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $18.60 | $14.93 | $3.67 | 18,991,935.0 | -11.07% |
| 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% |
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% |
8.96%
大文字化:
|
ボリューム (24 時間):