Stockscreener 앱 받기
48.80
1.71%
-0.85
시간 외 거래:
48.80
Mgp Ingredients Inc 주식 (MGPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $50.21 | $48.65 | $1.56 | 234,199.0 | -1.71% |
| 2024-11-15 | $50.82 | $49.60 | $1.22 | 271,303.0 | -1.55% |
| 2024-11-14 | $51.52 | $50.18 | $1.34 | 297,782.0 | -0.22% |
| 2024-11-13 | $51.35 | $50.10 | $1.25 | 382,242.0 | -0.53% |
| 2024-11-12 | $52.00 | $50.63 | $1.37 | 519,117.0 | -1.61% |
| 2024-11-11 | $53.31 | $50.55 | $2.76 | 925,856.0 | +1.45% |
| 2024-11-08 | $51.21 | $49.05 | $2.16 | 820,413.0 | +3.73% |
| 2024-11-07 | $49.75 | $47.71 | $2.04 | 476,552.0 | +1.62% |
| 2024-11-06 | $49.16 | $46.34 | $2.81 | 537,759.0 | +2.85% |
| 2024-11-05 | $47.16 | $45.44 | $1.72 | 516,354.0 | +1.03% |
| 2024-11-04 | $47.79 | $45.68 | $2.11 | 910,836.0 | +2.09% |
| 2024-11-01 | $49.90 | $45.48 | $4.42 | 1,024,078.0 | -5.25% |
| 2024-10-31 | $59.65 | $47.91 | $11.74 | 1,736,028.0 | -14.69% |
| 2024-10-30 | $57.59 | $56.15 | $1.44 | 445,410.0 | -0.60% |
| 2024-10-29 | $58.16 | $56.35 | $1.80 | 261,366.0 | -3.48% |
| 2024-10-28 | $58.92 | $57.43 | $1.49 | 282,168.0 | +2.30% |
| 2024-10-25 | $58.20 | $56.58 | $1.62 | 363,097.0 | -0.38% |
| 2024-10-24 | $58.00 | $56.92 | $1.08 | 397,905.0 | -0.10% |
| 2024-10-23 | $58.33 | $57.32 | $1.01 | 820,553.0 | +0.26% |
| 2024-10-22 | $59.74 | $56.50 | $3.24 | 1,030,544.0 | -1.98% |
Mgp Ingredients Inc 주식 (MGPI) 연도별 가격 이력
이 심층 분석에서는 Mgp Ingredients Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MGPI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mgp Ingredients Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mgp Ingredients Inc 주식 (MGPI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $53.31 | $45.44 | $7.87 | 7,150,690.0 | +1.58% |
| 2024-10 | $84.76 | $47.91 | $36.85 | 11,842,093.0 | -42.29% |
| 2024-09 | $90.31 | $78.27 | $12.05 | 4,316,604.0 | -7.08% |
| 2024-08 | $92.52 | $80.45 | $12.07 | 3,116,340.0 | +9.86% |
| 2024-07 | $83.61 | $68.86 | $14.75 | 3,418,351.0 | +9.61% |
| 2024-06 | $79.12 | $70.82 | $8.30 | 4,119,228.0 | -4.15% |
| 2024-05 | $84.24 | $74.41 | $9.83 | 3,501,101.0 | -1.05% |
| 2024-04 | $86.87 | $76.72 | $10.15 | 3,817,637.0 | -8.93% |
| 2024-03 | $86.73 | $81.47 | $5.26 | 3,497,516.0 | +1.12% |
| 2024-02 | $92.91 | $75.78 | $17.12 | 6,605,302.0 | +0.27% |
| 2024-01 | $101.7 | $84.86 | $16.83 | 3,429,290.0 | -13.77% |
Mgp Ingredients Inc 주식 (MGPI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $102.4 | $82.60 | $19.82 | 3,783,214.0 | +15.30% |
| 2023-11 | $101.5 | $84.91 | $16.57 | 2,875,495.0 | -9.73% |
| 2023-10 | $105.7 | $93.16 | $12.55 | 1,810,072.0 | -10.26% |
| 2023-09 | $120.9 | $100.1 | $20.80 | 2,114,349.0 | -12.03% |
| 2023-08 | $125.0 | $112.2 | $12.70 | 1,902,884.0 | +5.17% |
| 2023-07 | $115.9 | $104.9 | $10.97 | 1,585,148.0 | +7.27% |
| 2023-06 | $107.2 | $94.69 | $12.56 | 2,830,331.0 | +11.80% |
| 2023-05 | $107.5 | $93.45 | $14.07 | 2,449,487.0 | -3.67% |
| 2023-04 | $99.81 | $93.31 | $6.50 | 2,280,003.0 | +2.03% |
| 2023-03 | $101.8 | $90.69 | $11.11 | 2,843,136.0 | -4.65% |
| 2023-02 | $107.6 | $94.10 | $13.51 | 2,508,656.0 | +4.00% |
| 2023-01 | $108.6 | $91.21 | $17.39 | 3,108,325.0 | -8.31% |
Mgp Ingredients Inc 주식 (MGPI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $125.7 | $105.5 | $20.22 | 1,965,486.0 | -14.94% |
| 2022-11 | $125.7 | $104.8 | $20.90 | 2,573,416.0 | +11.61% |
| 2022-10 | $114.5 | $94.22 | $20.28 | 4,323,217.0 | +5.55% |
| 2022-09 | $117.0 | $99.94 | $17.07 | 4,026,226.0 | -3.01% |
| 2022-08 | $116.2 | $100.1 | $16.10 | 3,017,678.0 | +4.07% |
| 2022-07 | $108.3 | $98.29 | $9.97 | 2,543,725.0 | +5.09% |
| 2022-06 | $101.4 | $89.01 | $12.42 | 3,211,698.0 | +3.33% |
| 2022-05 | $104.0 | $89.30 | $14.70 | 3,116,784.0 | +6.05% |
| 2022-04 | $97.61 | $86.00 | $11.61 | 2,710,088.0 | +6.71% |
| 2022-03 | $88.83 | $75.35 | $13.48 | 2,200,696.0 | +7.51% |
| 2022-02 | $80.93 | $73.08 | $7.86 | 1,641,771.0 | +5.22% |
| 2022-01 | $88.27 | $73.02 | $15.25 | 2,045,666.0 | -10.98% |
0.18%
0.51%
자본화:
|
볼륨(24시간):