Stockscreener 앱 받기
83.60
0.48%
0.40
시간 외 거래:
83.60
Mge Energy Inc 주식 (MGEE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-17 | $85.01 | $82.84 | $2.17 | 128,109.0 | +0.48% |
| 2025-09-16 | $85.20 | $82.72 | $2.48 | 146,189.0 | -2.13% |
| 2025-09-15 | $85.51 | $83.64 | $1.88 | 157,160.0 | +0.89% |
| 2025-09-12 | $86.24 | $84.09 | $2.15 | 124,085.0 | -1.98% |
| 2025-09-11 | $86.19 | $83.24 | $2.95 | 135,219.0 | +2.97% |
| 2025-09-10 | $84.73 | $82.94 | $1.79 | 90,151.0 | +0.05% |
| 2025-09-09 | $83.83 | $82.91 | $0.924 | 93,016.0 | +0.17% |
| 2025-09-08 | $84.75 | $82.93 | $1.82 | 137,612.0 | -1.72% |
| 2025-09-05 | $86.21 | $84.01 | $2.20 | 107,965.0 | -0.56% |
| 2025-09-04 | $85.61 | $83.90 | $1.71 | 131,891.0 | +0.91% |
| 2025-09-03 | $85.39 | $84.20 | $1.18 | 111,593.0 | -0.32% |
| 2025-09-02 | $85.34 | $83.39 | $1.96 | 104,756.0 | -0.49% |
| 2025-08-29 | $86.26 | $84.91 | $1.35 | 98,790.0 | -1.00% |
| 2025-08-28 | $87.75 | $85.78 | $1.97 | 95,207.0 | -1.69% |
| 2025-08-27 | $88.01 | $86.31 | $1.70 | 146,745.0 | +0.08% |
| 2025-08-26 | $87.99 | $86.18 | $1.81 | 144,027.0 | +1.38% |
| 2025-08-25 | $87.39 | $86.18 | $1.20 | 206,365.0 | -1.72% |
| 2025-08-22 | $87.98 | $85.53 | $2.45 | 163,943.0 | +3.32% |
| 2025-08-21 | $85.41 | $84.10 | $1.31 | 84,372.0 | -0.21% |
| 2025-08-20 | $86.17 | $84.25 | $1.92 | 96,814.0 | +0.16% |
| 2025-08-19 | $85.24 | $83.73 | $1.51 | 109,491.0 | +1.88% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $86.24 | $82.72 | $3.51 | 1,595,855.0 | -1.82% |
| 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% |
0.97%
0.94%
자본화:
|
볼륨(24시간):