Stockscreener 앱 받기
3.50
7.41%
-0.28
시간 외 거래:
3.78
0.28
+8.00%
Mercurity Fintech Holding Inc 주식 (MFH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $4.15 | $3.31 | $0.84 | 130,767.0 | -7.41% |
| 2024-11-15 | $4.75 | $3.02 | $1.73 | 560,138.0 | +5.88% |
| 2024-11-14 | $4.73 | $3.18 | $1.55 | 383,681.0 | -34.50% |
| 2024-11-13 | $5.95 | $3.26 | $2.69 | 1,116,438.0 | +61.24% |
| 2024-11-12 | $3.77 | $2.10 | $1.67 | 1,880,271.0 | +44.44% |
| 2024-11-11 | $2.64 | $1.50 | $1.14 | 14,024,685.0 | +81.40% |
| 2024-11-08 | $1.29 | $1.28 | $0.01 | 1,074.0 | -0.77% |
| 2024-11-07 | $1.31 | $1.29 | $0.0154 | 3,620.0 | +0.00% |
| 2024-11-06 | $1.30 | $1.20 | $0.10 | 6,336.0 | +7.44% |
| 2024-11-05 | $1.24 | $1.20 | $0.0408 | 7,726.0 | +0.82% |
| 2024-11-04 | $1.26 | $1.20 | $0.061 | 14,632.0 | -0.82% |
| 2024-11-01 | $1.25 | $1.20 | $0.0521 | 38,035.0 | +7.08% |
| 2024-10-31 | $1.32 | $1.03 | $0.2899 | 54,869.0 | -8.87% |
| 2024-10-30 | $1.30 | $1.21 | $0.09 | 33,955.0 | -0.60% |
| 2024-10-29 | $1.46 | $1.21 | $0.25 | 77,846.0 | -3.29% |
| 2024-10-28 | $1.30 | $1.23 | $0.07 | 13,670.0 | +3.20% |
| 2024-10-25 | $1.35 | $1.21 | $0.1383 | 73,546.0 | -0.79% |
| 2024-10-24 | $1.38 | $1.25 | $0.1299 | 40,851.0 | -3.08% |
| 2024-10-23 | $1.50 | $1.30 | $0.20 | 76,314.0 | -13.33% |
| 2024-10-22 | $1.51 | $1.46 | $0.0507 | 63,103.0 | -9.64% |
Mercurity Fintech Holding Inc 주식 (MFH) 연도별 가격 이력
이 심층 분석에서는 Mercurity Fintech Holding Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MFH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mercurity Fintech Holding Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mercurity Fintech Holding Inc 주식 (MFH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.95 | $1.20 | $4.75 | 18,298,170.0 | +209.73% |
| 2024-10 | $2.08 | $1.03 | $1.05 | 619,469.0 | -35.06% |
| 2024-09 | $1.80 | $1.08 | $0.72 | 325,258.0 | +16.39% |
| 2024-08 | $1.97 | $1.39 | $0.58 | 133,180.0 | -26.35% |
| 2024-07 | $2.24 | $1.52 | $0.72 | 804,265.0 | -3.33% |
| 2024-06 | $2.14 | $1.38 | $0.76 | 489,577.0 | +40.94% |
| 2024-05 | $1.70 | $1.23 | $0.47 | 120,850.0 | +11.19% |
| 2024-04 | $1.72 | $1.10 | $0.619 | 324,084.0 | -2.90% |
| 2024-03 | $3.03 | $1.14 | $1.89 | 206,839.0 | -54.00% |
| 2024-02 | $3.50 | $2.27 | $1.23 | 392,368.0 | +32.16% |
| 2024-01 | $2.80 | $1.31 | $1.48 | 554,973.0 | -12.69% |
Mercurity Fintech Holding Inc 주식 (MFH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.68 | $0.9301 | $1.75 | 7,746,612.0 | +178.79% |
| 2023-11 | $1.38 | $0.77 | $0.61 | 225,857.0 | +9.72% |
| 2023-10 | $1.59 | $0.83 | $0.7559 | 491,779.0 | -40.14% |
| 2023-09 | $1.89 | $1.29 | $0.60 | 759,414.0 | -3.40% |
| 2023-08 | $2.14 | $1.01 | $1.13 | 4,142,054.0 | -23.87% |
| 2023-07 | $2.48 | $1.90 | $0.58 | 183,504.0 | -16.41% |
| 2023-06 | $2.99 | $2.11 | $0.8758 | 550,236.0 | -2.12% |
| 2023-05 | $2.55 | $1.30 | $1.25 | 2,568,801.0 | +67.38% |
| 2023-04 | $1.57 | $1.00 | $0.57 | 2,896,021.0 | -4.08% |
| 2023-03 | $2.15 | $0.7501 | $1.40 | 9,284,697.0 | +48.48% |
| 2023-02 | $1.29 | $0.72 | $0.57 | 333,861.0 | -16.10% |
| 2023-01 | $1.32 | $0.80 | $0.5158 | 206,775.0 | +5.60% |
Mercurity Fintech Holding Inc 주식 (MFH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.24 | $0.5399 | $0.7001 | 500,311.0 | +39.29% |
| 2022-11 | $1.75 | $0.48 | $1.27 | 1,984,515.0 | -6.72% |
| 2022-10 | $1.07 | $0.64 | $0.43 | 186,145.0 | +1.18% |
| 2022-09 | $0.9601 | $0.74 | $0.2201 | 168,638.0 | -11.42% |
| 2022-08 | $1.09 | $0.68 | $0.4081 | 271,858.0 | +13.79% |
| 2022-07 | $1.03 | $0.4955 | $0.5345 | 999,895.0 | +40.55% |
| 2022-06 | $1.37 | $0.5304 | $0.8396 | 335,647.0 | -51.61% |
| 2022-05 | $1.84 | $1.02 | $0.82 | 405,952.0 | -25.30% |
| 2022-04 | $2.59 | $1.61 | $0.98 | 1,272,763.0 | -30.25% |
| 2022-03 | $3.06 | $1.62 | $1.44 | 24,698,462.0 | +1.71% |
| 2022-02 | $3.74 | $2.34 | $1.40 | 3,509,659.0 | -21.48% |
| 2022-01 | $3.39 | $2.42 | $0.97 | 3,015,658.0 | -5.99% |
0.03%
0.50%
자본화:
|
볼륨(24시간):