Stockscreener 앱 받기
16.92
6.21%
0.99
시간 외 거래:
17.00
0.08
+0.47%
MAG Silver Corp. 주식 (MAG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $17.00 | $15.58 | $1.42 | 1,321,055.0 | +6.21% |
| 2025-05-08 | $16.20 | $15.34 | $0.865 | 1,006,582.0 | +4.60% |
| 2025-05-07 | $15.53 | $15.03 | $0.50 | 443,026.0 | -2.25% |
| 2025-05-06 | $15.64 | $15.03 | $0.61 | 731,171.0 | +4.49% |
| 2025-05-05 | $15.07 | $14.63 | $0.44 | 515,928.0 | +2.33% |
| 2025-05-02 | $14.98 | $14.46 | $0.515 | 506,341.0 | -1.15% |
| 2025-05-01 | $15.25 | $14.61 | $0.645 | 623,233.0 | -5.27% |
| 2025-04-30 | $15.62 | $15.13 | $0.485 | 613,529.0 | +0.91% |
| 2025-04-29 | $15.90 | $15.40 | $0.4985 | 371,650.0 | -1.60% |
| 2025-04-28 | $15.67 | $15.30 | $0.37 | 293,683.0 | +1.23% |
| 2025-04-25 | $15.66 | $15.09 | $0.5736 | 366,224.0 | -1.53% |
| 2025-04-24 | $15.90 | $15.32 | $0.58 | 469,193.0 | +0.77% |
| 2025-04-23 | $15.73 | $14.82 | $0.91 | 1,161,218.0 | +3.31% |
| 2025-04-22 | $15.60 | $14.86 | $0.74 | 951,765.0 | -2.71% |
| 2025-04-21 | $16.14 | $15.13 | $1.01 | 453,828.0 | -0.06% |
| 2025-04-17 | $15.99 | $15.29 | $0.70 | 577,947.0 | -2.94% |
| 2025-04-16 | $16.49 | $15.38 | $1.11 | 832,202.0 | +1.46% |
| 2025-04-15 | $16.12 | $15.65 | $0.465 | 552,989.0 | -0.32% |
| 2025-04-14 | $15.92 | $14.85 | $1.07 | 1,000,139.0 | +5.47% |
| 2025-04-11 | $15.31 | $14.56 | $0.75 | 1,218,970.0 | +5.93% |
MAG Silver Corp. 주식 (MAG) 연도별 가격 이력
이 심층 분석에서는 MAG Silver Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MAG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 MAG Silver Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
MAG Silver Corp. 주식 (MAG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $17.00 | $14.46 | $2.54 | 6,468,391.0 | +8.74% |
| 2025-04 | $16.49 | $12.42 | $4.07 | 16,920,897.0 | +1.83% |
| 2025-03 | $17.35 | $13.96 | $3.39 | 14,802,761.0 | +1.80% |
| 2025-02 | $17.31 | $14.45 | $2.86 | 13,120,525.0 | -5.00% |
| 2025-01 | $16.75 | $13.57 | $3.18 | 9,325,851.0 | +16.18% |
MAG Silver Corp. 주식 (MAG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.26 | $13.20 | $3.06 | 10,368,979.0 | -13.47% |
| 2024-11 | $17.36 | $14.51 | $2.85 | 13,097,657.0 | -10.06% |
| 2024-10 | $18.27 | $14.04 | $4.23 | 17,510,996.0 | +21.72% |
| 2024-09 | $15.54 | $11.72 | $3.82 | 12,892,839.0 | +7.67% |
| 2024-08 | $14.15 | $11.29 | $2.86 | 10,706,107.0 | -4.82% |
| 2024-07 | $14.11 | $11.55 | $2.56 | 11,759,276.0 | +17.40% |
| 2024-06 | $13.80 | $11.41 | $2.39 | 11,602,693.0 | -12.78% |
| 2024-05 | $14.30 | $12.15 | $2.15 | 17,366,189.0 | +8.96% |
| 2024-04 | $13.25 | $10.62 | $2.63 | 27,895,255.0 | +16.07% |
| 2024-03 | $10.60 | $8.20 | $2.40 | 18,908,791.0 | +27.16% |
| 2024-02 | $9.43 | $8.22 | $1.21 | 10,538,879.0 | -7.76% |
| 2024-01 | $10.56 | $8.87 | $1.69 | 13,556,439.0 | -13.35% |
MAG Silver Corp. 주식 (MAG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.19 | $10.01 | $2.18 | 16,761,849.0 | -12.30% |
| 2023-11 | $11.92 | $9.61 | $2.31 | 14,280,596.0 | +18.58% |
| 2023-10 | $11.56 | $9.78 | $1.78 | 12,633,543.0 | -3.47% |
| 2023-09 | $11.95 | $9.88 | $2.06 | 11,889,827.0 | -9.19% |
| 2023-08 | $11.85 | $10.64 | $1.21 | 12,122,789.0 | -5.31% |
| 2023-07 | $12.50 | $10.47 | $2.03 | 17,652,160.0 | +8.26% |
| 2023-06 | $13.39 | $10.67 | $2.72 | 29,979,088.0 | -8.01% |
| 2023-05 | $13.62 | $11.38 | $2.24 | 10,538,578.0 | -6.70% |
| 2023-04 | $14.42 | $12.47 | $1.95 | 12,076,793.0 | +2.45% |
| 2023-03 | $13.06 | $10.96 | $2.10 | 16,904,891.0 | +6.11% |
| 2023-02 | $14.34 | $11.49 | $2.85 | 10,162,779.0 | -12.91% |
| 2023-01 | $17.02 | $13.44 | $3.58 | 12,071,055.0 | -12.23% |
6.25%
자본화:
|
볼륨(24시간):