Stockscreener 앱 받기
82.71
0.71%
0.58
시간 외 거래:
82.71
Mge Energy Inc 주식 (MGEE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $83.79 | $81.64 | $2.15 | 314,500.0 | +0.71% |
| 2025-11-25 | $83.50 | $81.78 | $1.72 | 159,488.0 | +0.31% |
| 2025-11-24 | $82.32 | $80.94 | $1.38 | 137,408.0 | -0.73% |
| 2025-11-21 | $82.87 | $81.04 | $1.83 | 139,603.0 | +1.75% |
| 2025-11-20 | $81.93 | $80.77 | $1.16 | 84,092.0 | +0.25% |
| 2025-11-19 | $82.77 | $80.67 | $2.10 | 95,434.0 | -1.58% |
| 2025-11-18 | $83.55 | $81.67 | $1.88 | 104,035.0 | -0.30% |
| 2025-11-17 | $84.09 | $82.12 | $1.97 | 89,274.0 | -1.51% |
| 2025-11-14 | $83.75 | $82.28 | $1.47 | 96,349.0 | +0.07% |
| 2025-11-13 | $84.25 | $82.84 | $1.41 | 96,676.0 | -0.49% |
| 2025-11-12 | $84.75 | $83.67 | $1.08 | 152,495.0 | -0.21% |
| 2025-11-11 | $84.45 | $83.24 | $1.21 | 77,497.0 | +1.14% |
| 2025-11-10 | $83.88 | $82.40 | $1.48 | 108,221.0 | -0.14% |
| 2025-11-07 | $83.92 | $82.81 | $1.11 | 90,537.0 | -0.23% |
| 2025-11-06 | $84.51 | $83.28 | $1.23 | 119,780.0 | -1.08% |
| 2025-11-05 | $84.65 | $82.88 | $1.77 | 130,669.0 | +1.42% |
| 2025-11-04 | $83.66 | $82.45 | $1.21 | 127,269.0 | +0.40% |
| 2025-11-03 | $83.11 | $81.13 | $1.98 | 143,811.0 | +0.11% |
| 2025-10-31 | $83.72 | $82.11 | $1.61 | 226,214.0 | -0.84% |
| 2025-10-30 | $84.00 | $82.00 | $2.00 | 138,888.0 | +0.70% |
| 2025-10-29 | $85.08 | $82.46 | $2.62 | 110,637.0 | -2.66% |
| 2025-10-28 | $86.81 | $84.09 | $2.72 | 72,421.0 | -0.76% |
Mge Energy Inc 주식 (MGEE) 연도별 가격 이력
이 심층 분석에서는 Mge Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MGEE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mge Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mge Energy Inc 주식 (MGEE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $84.75 | $80.67 | $4.08 | 2,581,638.0 | -0.19% |
| 2025-10 | $87.94 | $81.14 | $6.80 | 2,688,264.0 | -1.56% |
| 2025-09 | $86.24 | $82.33 | $3.91 | 3,069,769.0 | -1.14% |
| 2025-08 | $88.01 | $82.29 | $5.72 | 2,690,319.0 | +0.25% |
| 2025-07 | $90.66 | $82.21 | $8.45 | 3,406,690.0 | -3.96% |
| 2025-06 | $91.49 | $87.31 | $4.18 | 3,687,719.0 | -2.08% |
| 2025-05 | $94.00 | $87.63 | $6.37 | 2,125,623.0 | -0.11% |
| 2025-04 | $94.22 | $84.00 | $10.22 | 2,647,608.0 | -2.73% |
| 2025-03 | $94.79 | $88.02 | $6.78 | 2,683,739.0 | +1.29% |
| 2025-02 | $95.00 | $85.25 | $9.75 | 2,197,761.0 | +2.15% |
| 2025-01 | $96.25 | $84.56 | $11.69 | 4,098,395.0 | -4.37% |
Mge Energy Inc 주식 (MGEE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $105.8 | $91.94 | $13.87 | 3,378,815.0 | -9.49% |
| 2024-11 | $109.2 | $87.40 | $21.82 | 2,725,483.0 | +15.24% |
| 2024-10 | $94.57 | $88.21 | $6.36 | 1,724,308.0 | -1.05% |
| 2024-09 | $93.15 | $85.33 | $7.83 | 2,095,504.0 | +5.47% |
| 2024-08 | $90.00 | $82.90 | $7.10 | 2,145,020.0 | -1.29% |
| 2024-07 | $89.19 | $72.27 | $16.92 | 2,725,120.0 | +17.56% |
| 2024-06 | $80.39 | $74.20 | $6.19 | 4,004,184.0 | -6.75% |
| 2024-05 | $82.52 | $76.45 | $6.06 | 2,911,752.0 | +2.31% |
| 2024-04 | $79.59 | $73.61 | $5.98 | 3,950,055.0 | -0.51% |
| 2024-03 | $82.38 | $61.94 | $20.44 | 18,983,917.0 | +24.58% |
| 2024-02 | $66.46 | $62.09 | $4.37 | 3,188,868.0 | -2.02% |
| 2024-01 | $73.85 | $64.35 | $9.50 | 3,405,781.0 | -10.81% |
Mge Energy Inc 주식 (MGEE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $75.72 | $69.86 | $5.86 | 4,990,423.0 | -1.95% |
| 2023-11 | $76.37 | $70.98 | $5.39 | 1,352,559.0 | +2.96% |
| 2023-10 | $72.94 | $65.10 | $7.84 | 1,814,369.0 | +4.55% |
| 2023-09 | $75.00 | $68.19 | $6.81 | 1,753,921.0 | -5.41% |
| 2023-08 | $80.52 | $72.29 | $8.23 | 1,682,027.0 | -9.73% |
| 2023-07 | $83.27 | $76.61 | $6.66 | 1,918,643.0 | +1.43% |
| 2023-06 | $80.85 | $70.34 | $10.51 | 4,128,994.0 | +10.24% |
| 2023-05 | $78.67 | $71.59 | $7.08 | 1,513,602.0 | -6.33% |
| 2023-04 | $79.59 | $75.34 | $4.25 | 1,405,086.0 | -1.36% |
| 2023-03 | $78.55 | $68.89 | $9.66 | 2,436,240.0 | +9.73% |
| 2023-02 | $75.37 | $68.81 | $6.56 | 1,407,465.0 | -3.19% |
| 2023-01 | $73.43 | $68.92 | $4.51 | 1,284,333.0 | +3.85% |
1.33%
자본화:
|
볼륨(24시간):