Stockscreener 앱 받기
22.14
5.18%
1.09
Onterris Inc 주식 (MEG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $22.21 | $21.25 | $0.96 | 415,831.0 | +5.18% |
| 2026-04-30 | $21.10 | $20.10 | $1.00 | 255,194.0 | +3.39% |
| 2026-04-29 | $20.79 | $20.28 | $0.51 | 183,923.0 | -2.49% |
| 2026-04-28 | $21.30 | $20.73 | $0.57 | 191,016.0 | -0.76% |
| 2026-04-27 | $21.69 | $20.97 | $0.72 | 238,275.0 | -0.52% |
| 2026-04-24 | $21.38 | $20.77 | $0.61 | 664,483.0 | +1.20% |
| 2026-04-23 | $21.25 | $20.50 | $0.755 | 264,099.0 | +0.53% |
| 2026-04-22 | $21.26 | $20.66 | $0.60 | 312,661.0 | +1.07% |
| 2026-04-21 | $21.62 | $20.50 | $1.12 | 268,722.0 | -3.61% |
| 2026-04-20 | $22.04 | $21.32 | $0.72 | 271,542.0 | -1.34% |
| 2026-04-17 | $22.22 | $21.13 | $1.09 | 644,848.0 | +3.59% |
| 2026-04-16 | $21.41 | $20.68 | $0.73 | 399,521.0 | -1.32% |
| 2026-04-15 | $22.08 | $21.14 | $0.94 | 330,123.0 | -2.31% |
| 2026-04-14 | $21.88 | $21.21 | $0.67 | 160,450.0 | +0.84% |
| 2026-04-13 | $21.52 | $20.56 | $0.96 | 311,563.0 | -1.15% |
| 2026-04-10 | $22.63 | $21.52 | $1.11 | 234,200.0 | -3.68% |
| 2026-04-09 | $22.86 | $22.22 | $0.635 | 172,460.0 | +0.04% |
| 2026-04-08 | $23.69 | $22.33 | $1.36 | 236,485.0 | +0.18% |
| 2026-04-07 | $22.87 | $22.39 | $0.48 | 123,845.0 | -1.44% |
| 2026-04-06 | $23.25 | $22.50 | $0.745 | 179,718.0 | +0.22% |
Onterris Inc 주식 (MEG) 연도별 가격 이력
이 심층 분석에서는 Onterris Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MEG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Onterris Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Onterris Inc 주식 (MEG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $22.21 | $21.25 | $0.96 | 415,831.0 | +0.00% |
| 2026-04 | $23.69 | $20.10 | $3.59 | 6,414,698.0 | +1.14% |
| 2026-03 | $30.00 | $20.83 | $9.17 | 7,802,902.0 | -25.09% |
| 2026-02 | $29.80 | $20.48 | $9.32 | 8,644,958.0 | +31.15% |
| 2026-01 | $26.94 | $20.95 | $6.00 | 6,337,997.0 | -10.27% |
Onterris Inc 주식 (MEG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.63 | $24.94 | $2.69 | 6,952,401.0 | -0.27% |
| 2025-11 | $27.75 | $23.36 | $4.39 | 7,427,962.0 | -0.89% |
| 2025-10 | $30.90 | $25.18 | $5.72 | 9,778,461.0 | -5.75% |
| 2025-09 | $31.16 | $26.42 | $4.73 | 9,230,558.0 | -11.59% |
| 2025-08 | $32.00 | $20.34 | $11.66 | 12,416,761.0 | +36.89% |
| 2025-07 | $24.06 | $21.23 | $2.83 | 5,908,577.0 | +3.65% |
| 2025-06 | $24.00 | $19.38 | $4.62 | 8,450,975.0 | +12.08% |
| 2025-05 | $22.61 | $14.40 | $8.21 | 9,217,012.0 | +33.49% |
| 2025-04 | $15.52 | $10.51 | $5.01 | 11,583,849.0 | +2.59% |
| 2025-03 | $20.70 | $13.79 | $6.91 | 11,577,905.0 | -26.61% |
| 2025-02 | $23.58 | $17.15 | $6.43 | 7,942,851.0 | -6.68% |
| 2025-01 | $24.79 | $18.51 | $6.28 | 10,453,201.0 | +12.24% |
Onterris Inc 주식 (MEG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.70 | $15.21 | $4.49 | 13,213,732.0 | +0.96% |
| 2024-11 | $28.05 | $16.06 | $11.99 | 15,211,227.0 | -28.63% |
| 2024-10 | $28.27 | $19.59 | $8.68 | 14,851,442.0 | +0.27% |
| 2024-09 | $33.04 | $24.85 | $8.19 | 12,185,636.0 | -20.06% |
| 2024-08 | $34.55 | $26.50 | $8.05 | 8,037,838.0 | +3.17% |
| 2024-07 | $45.13 | $29.14 | $15.99 | 11,442,206.0 | -28.43% |
| 2024-06 | $49.66 | $43.07 | $6.59 | 4,864,908.0 | -5.21% |
| 2024-05 | $49.97 | $40.48 | $9.49 | 6,779,265.0 | +8.27% |
| 2024-04 | $45.65 | $35.60 | $10.05 | 7,772,441.0 | +10.85% |
| 2024-03 | $42.72 | $36.01 | $6.71 | 4,976,322.0 | -5.34% |
| 2024-02 | $42.15 | $29.56 | $12.59 | 3,205,370.0 | +41.66% |
| 2024-01 | $32.75 | $25.98 | $6.77 | 4,180,035.0 | -9.09% |
3.25%
4.78%
자본화:
|
볼륨(24시간):