Stockscreener 앱 받기
78.66
2.26%
-1.82
Mge Energy Inc 주식 (MGEE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $80.93 | $78.65 | $2.28 | 119,333.0 | -2.26% |
| 2026-08-20 | $81.58 | $80.44 | $1.14 | 89,812.0 | -0.94% |
| 2026-08-19 | $82.45 | $81.10 | $1.35 | 127,080.0 | -0.01% |
| 2026-08-18 | $82.26 | $81.18 | $1.08 | 145,019.0 | +0.27% |
| 2026-08-17 | $81.62 | $80.74 | $0.88 | 147,280.0 | -0.86% |
| 2026-08-14 | $82.23 | $80.85 | $1.38 | 122,063.0 | +0.90% |
| 2026-08-13 | $81.95 | $80.81 | $1.14 | 106,120.0 | -0.39% |
| 2026-08-12 | $82.02 | $80.01 | $2.01 | 125,592.0 | +0.35% |
| 2026-08-11 | $81.24 | $80.05 | $1.19 | 135,350.0 | +0.71% |
| 2026-08-10 | $81.23 | $80.00 | $1.23 | 211,297.0 | -1.31% |
| 2026-08-07 | $81.71 | $80.00 | $1.71 | 199,495.0 | +0.85% |
| 2026-08-06 | $81.47 | $79.71 | $1.76 | 178,022.0 | +0.80% |
| 2026-08-05 | $80.56 | $78.08 | $2.48 | 267,121.0 | +0.38% |
| 2026-08-04 | $80.38 | $78.67 | $1.70 | 230,351.0 | -0.12% |
| 2026-08-03 | $81.36 | $79.36 | $2.00 | 153,163.0 | +0.59% |
| 2026-07-31 | $79.72 | $78.00 | $1.72 | 201,762.0 | +0.04% |
| 2026-07-30 | $81.08 | $79.27 | $1.81 | 163,361.0 | -1.00% |
| 2026-07-29 | $82.52 | $80.06 | $2.46 | 190,162.0 | -2.06% |
| 2026-07-28 | $83.72 | $81.90 | $1.82 | 275,372.0 | +0.47% |
| 2026-07-27 | $82.64 | $81.40 | $1.24 | 107,699.0 | -0.98% |
| 2026-07-24 | $83.61 | $82.07 | $1.55 | 139,342.0 | +0.02% |
| 2026-07-23 | $83.84 | $82.17 | $1.67 | 396,885.0 | -0.71% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $82.45 | $78.08 | $4.37 | 2,476,431.0 | -1.09% |
| 2026-07 | $85.30 | $78.00 | $7.30 | 4,547,161.0 | -2.47% |
| 2026-06 | $82.18 | $72.16 | $10.02 | 7,212,094.0 | +8.00% |
| 2026-05 | $81.62 | $73.00 | $8.62 | 8,015,669.0 | -5.88% |
| 2026-04 | $81.99 | $76.00 | $5.99 | 3,761,905.0 | +3.79% |
| 2026-03 | $82.36 | $72.17 | $10.19 | 5,721,982.0 | -5.77% |
| 2026-02 | $83.50 | $78.15 | $5.35 | 2,331,877.0 | +2.68% |
| 2026-01 | $80.99 | $76.47 | $4.52 | 2,197,563.0 | +1.86% |
Mge Energy Inc 주식 (MGEE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $82.71 | $77.46 | $5.25 | 2,790,386.0 | -4.91% |
| 2025-11 | $84.75 | $80.67 | $4.08 | 2,334,076.0 | -0.06% |
| 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% |
1.81%
자본화:
|
볼륨(24시간):