Stockscreener 앱 받기
10.92
1.77%
0.19
Methode Electronics Inc 주식 (MEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $11.09 | $10.75 | $0.34 | 186,443.0 | +1.77% |
| 2024-11-26 | $10.81 | $10.38 | $0.435 | 352,714.0 | +0.37% |
| 2024-11-25 | $11.17 | $10.66 | $0.51 | 1,425,201.0 | +2.10% |
| 2024-11-22 | $10.48 | $9.79 | $0.685 | 330,539.0 | +7.72% |
| 2024-11-21 | $9.76 | $8.97 | $0.79 | 317,860.0 | +7.64% |
| 2024-11-20 | $9.29 | $8.79 | $0.495 | 287,922.0 | -2.48% |
| 2024-11-19 | $9.29 | $8.98 | $0.31 | 251,194.0 | +0.65% |
| 2024-11-18 | $9.51 | $9.11 | $0.3998 | 281,524.0 | -1.08% |
| 2024-11-15 | $9.76 | $9.17 | $0.59 | 250,450.0 | -4.32% |
| 2024-11-14 | $9.72 | $9.47 | $0.25 | 297,652.0 | +0.73% |
| 2024-11-13 | $9.94 | $9.59 | $0.35 | 308,259.0 | -0.72% |
| 2024-11-12 | $10.12 | $9.71 | $0.41 | 253,160.0 | -4.71% |
| 2024-11-11 | $10.34 | $10.10 | $0.24 | 236,461.0 | +1.90% |
| 2024-11-08 | $10.34 | $9.95 | $0.39 | 262,771.0 | -2.53% |
| 2024-11-07 | $10.30 | $9.86 | $0.44 | 315,506.0 | +0.49% |
| 2024-11-06 | $10.30 | $9.75 | $0.55 | 419,600.0 | +10.37% |
| 2024-11-05 | $9.28 | $9.09 | $0.195 | 252,276.0 | +1.09% |
| 2024-11-04 | $9.30 | $8.92 | $0.38 | 291,941.0 | +1.44% |
| 2024-11-01 | $9.35 | $8.80 | $0.545 | 455,783.0 | +3.56% |
| 2024-10-31 | $9.27 | $8.70 | $0.565 | 783,123.0 | -5.53% |
| 2024-10-30 | $9.57 | $9.21 | $0.37 | 325,453.0 | -2.12% |
| 2024-10-29 | $9.55 | $9.28 | $0.275 | 234,332.0 | -1.05% |
Methode Electronics Inc 주식 (MEI) 연도별 가격 이력
이 심층 분석에서는 Methode Electronics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MEI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Methode Electronics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Methode Electronics Inc 주식 (MEI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.17 | $8.79 | $2.38 | 6,963,699.0 | +25.23% |
| 2024-10 | $11.92 | $8.70 | $3.22 | 8,182,941.0 | -27.09% |
| 2024-09 | $12.47 | $9.30 | $3.17 | 8,818,813.0 | +14.78% |
| 2024-08 | $12.84 | $9.74 | $3.10 | 6,221,922.0 | -17.69% |
| 2024-07 | $14.57 | $8.97 | $5.60 | 15,569,601.0 | +22.32% |
| 2024-06 | $11.93 | $8.54 | $3.39 | 20,618,039.0 | -12.14% |
| 2024-05 | $12.66 | $10.83 | $1.83 | 7,382,844.0 | -3.36% |
| 2024-04 | $12.75 | $11.09 | $1.66 | 10,876,784.0 | +0.08% |
| 2024-03 | $21.77 | $11.21 | $10.56 | 19,879,307.0 | -42.82% |
| 2024-02 | $22.20 | $19.91 | $2.29 | 4,663,830.0 | +2.60% |
| 2024-01 | $22.74 | $20.09 | $2.65 | 5,083,476.0 | -8.67% |
Methode Electronics Inc 주식 (MEI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.34 | $20.46 | $4.88 | 8,937,157.0 | -4.21% |
| 2023-11 | $24.72 | $22.44 | $2.28 | 3,904,770.0 | +3.76% |
| 2023-10 | $26.02 | $22.27 | $3.76 | 7,847,250.0 | +0.09% |
| 2023-09 | $32.48 | $21.38 | $11.10 | 8,883,321.0 | -29.15% |
| 2023-08 | $33.86 | $30.81 | $3.05 | 3,678,723.0 | -4.13% |
| 2023-07 | $34.04 | $31.99 | $2.05 | 5,220,146.0 | +0.36% |
| 2023-06 | $46.58 | $32.25 | $14.33 | 8,631,742.0 | -22.14% |
| 2023-05 | $44.03 | $39.57 | $4.46 | 2,717,557.0 | +5.03% |
| 2023-04 | $43.94 | $40.05 | $3.89 | 2,885,173.0 | -6.59% |
| 2023-03 | $50.74 | $40.50 | $10.24 | 5,591,501.0 | -9.95% |
| 2023-02 | $51.38 | $47.79 | $3.59 | 2,036,932.0 | +2.07% |
| 2023-01 | $48.14 | $44.26 | $3.88 | 2,091,644.0 | +7.60% |
Methode Electronics Inc 주식 (MEI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $50.39 | $43.26 | $7.13 | 3,252,703.0 | -2.87% |
| 2022-11 | $46.71 | $40.20 | $6.51 | 2,979,615.0 | +10.79% |
| 2022-10 | $41.48 | $34.77 | $6.71 | 2,723,030.0 | +10.98% |
| 2022-09 | $41.14 | $35.70 | $5.44 | 3,258,605.0 | -8.18% |
| 2022-08 | $43.69 | $39.59 | $4.10 | 2,932,349.0 | -1.89% |
| 2022-07 | $41.30 | $33.91 | $7.39 | 3,193,595.0 | +11.34% |
| 2022-06 | $46.16 | $36.26 | $9.90 | 4,686,349.0 | -17.78% |
| 2022-05 | $46.37 | $41.33 | $5.04 | 3,322,787.0 | +0.99% |
| 2022-04 | $47.00 | $42.11 | $4.89 | 4,946,297.0 | +3.14% |
| 2022-03 | $46.27 | $40.92 | $5.35 | 4,884,981.0 | -5.24% |
| 2022-02 | $47.87 | $43.10 | $4.77 | 3,179,106.0 | +3.66% |
| 2022-01 | $49.94 | $41.52 | $8.42 | 4,158,732.0 | -10.45% |
1.34%
0.46%
자본화:
|
볼륨(24시간):