Stockscreener 앱 받기
15.21
0.33%
0.0889
MAG Silver Corp. 주식 (MAG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-26 | $15.21 | $14.97 | $0.24 | 47,586.0 | +0.46% |
| 2024-11-25 | $15.25 | $14.77 | $0.4799 | 643,490.0 | -2.39% |
| 2024-11-22 | $15.76 | $15.37 | $0.389 | 485,982.0 | -0.83% |
| 2024-11-21 | $15.93 | $15.41 | $0.52 | 599,675.0 | -0.38% |
| 2024-11-20 | $15.75 | $15.31 | $0.435 | 490,429.0 | -0.63% |
| 2024-11-19 | $16.02 | $15.47 | $0.548 | 369,297.0 | +0.38% |
| 2024-11-18 | $16.01 | $15.35 | $0.66 | 678,230.0 | +5.50% |
| 2024-11-15 | $15.34 | $14.87 | $0.47 | 1,334,490.0 | -1.97% |
| 2024-11-14 | $15.31 | $14.51 | $0.80 | 1,353,267.0 | +3.05% |
| 2024-11-13 | $15.61 | $14.73 | $0.875 | 499,431.0 | -3.09% |
| 2024-11-12 | $15.61 | $15.02 | $0.59 | 760,779.0 | +0.20% |
| 2024-11-11 | $15.47 | $14.71 | $0.76 | 1,284,484.0 | -5.36% |
| 2024-11-08 | $16.46 | $15.77 | $0.69 | 768,446.0 | -3.60% |
| 2024-11-07 | $16.78 | $16.14 | $0.64 | 616,769.0 | +2.97% |
| 2024-11-06 | $16.36 | $14.79 | $1.57 | 974,796.0 | -2.30% |
| 2024-11-05 | $16.87 | $16.42 | $0.45 | 331,209.0 | +0.61% |
| 2024-11-04 | $16.86 | $16.32 | $0.535 | 499,804.0 | -1.79% |
| 2024-11-01 | $17.36 | $16.75 | $0.615 | 543,659.0 | -1.99% |
| 2024-10-31 | $17.40 | $16.71 | $0.69 | 1,035,781.0 | -3.61% |
| 2024-10-30 | $17.98 | $17.49 | $0.49 | 800,122.0 | -1.45% |
| 2024-10-29 | $18.27 | $17.83 | $0.44 | 856,011.0 | +1.30% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $17.36 | $14.51 | $2.85 | 12,281,823.0 | -11.12% |
| 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% |
MAG Silver Corp. 주식 (MAG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.80 | $14.62 | $2.18 | 8,914,441.0 | -0.76% |
| 2022-11 | $16.20 | $12.64 | $3.56 | 9,294,910.0 | +18.43% |
| 2022-10 | $14.02 | $11.91 | $2.11 | 9,150,174.0 | +6.49% |
| 2022-09 | $13.89 | $10.64 | $3.25 | 12,938,436.0 | +5.32% |
| 2022-08 | $14.37 | $11.83 | $2.54 | 9,303,418.0 | -14.87% |
| 2022-07 | $14.13 | $10.32 | $3.81 | 10,613,372.0 | +14.38% |
| 2022-06 | $15.77 | $12.08 | $3.69 | 10,609,148.0 | -13.99% |
| 2022-05 | $15.85 | $12.05 | $3.80 | 10,707,111.0 | -4.00% |
| 2022-04 | $18.47 | $13.89 | $4.58 | 9,299,357.0 | -8.84% |
| 2022-03 | $19.58 | $15.12 | $4.46 | 13,797,372.0 | -4.60% |
| 2022-02 | $17.85 | $13.52 | $4.33 | 8,059,682.0 | +24.45% |
| 2022-01 | $17.11 | $13.09 | $4.02 | 10,413,553.0 | -13.08% |
0.82%
자본화:
|
볼륨(24시간):