Stockscreener 앱 받기
0.0025
47.06%
0.0008
MGT Capital Investments Inc 주식 (MGTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $0.0025 | $0.002 | $0.0005 | 595,172.0 | +47.06% |
| 2026-04-22 | $0.0017 | $0.0016 | $0.00 | 505,737.0 | -5.56% |
| 2026-04-21 | $0.0019 | $0.0016 | $0.0003 | 191,788.0 | -5.26% |
| 2026-04-20 | $0.0019 | $0.0016 | $0.0003 | 192,664.0 | +18.75% |
| 2026-04-17 | $0.0021 | $0.0011 | $0.0010 | 330,443.0 | +0.00% |
| 2026-04-16 | $0.002 | $0.0016 | $0.0004 | 53,000.0 | -11.11% |
| 2026-04-15 | $0.0018 | $0.0015 | $0.0003 | 991,380.0 | +12.50% |
| 2026-04-14 | $0.0017 | $0.0016 | $0.00 | 122,438.0 | -5.88% |
| 2026-04-13 | $0.0017 | $0.0015 | $0.0002 | 208,780.0 | +6.25% |
| 2026-04-10 | $0.0017 | $0.0016 | $0.00 | 160,188.0 | +0.00% |
| 2026-04-09 | $0.0016 | $0.0015 | $0.0001 | 14,189.0 | +0.00% |
| 2026-04-08 | $0.002 | $0.0016 | $0.0004 | 329,000.0 | -23.81% |
| 2026-04-07 | $0.0021 | $0.0016 | $0.0005 | 377,317.0 | +31.25% |
| 2026-04-06 | $0.0017 | $0.0016 | $0.00 | 33,537.0 | -5.88% |
| 2026-04-02 | $0.0018 | $0.0016 | $0.0002 | 225,422.0 | -10.53% |
MGT Capital Investments Inc 주식 (MGTI) 연도별 가격 이력
이 심층 분석에서는 MGT Capital Investments Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MGTI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 MGT Capital Investments Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
MGT Capital Investments Inc 주식 (MGTI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $0.0025 | $0.0011 | $0.0014 | 4,930,955.0 | +56.25% |
| 2026-03 | $0.0025 | $0.0011 | $0.0014 | 10,118,616.0 | -20.00% |
| 2026-02 | $0.0034 | $0.0017 | $0.0017 | 8,746,590.0 | -35.48% |
| 2026-01 | $0.0045 | $0.001 | $0.0035 | 32,869,433.0 | +138.46% |
MGT Capital Investments Inc 주식 (MGTI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.003 | $0.0001 | $0.0029 | 63,357,660.0 | +700.00% |
| 2025-11 | $0.0004 | $0.0001 | $0.0003 | 24,313,118.0 | +100.00% |
| 2025-10 | $0.0003 | $0.00 | $0.000299 | 12,316,923.0 | -50.00% |
| 2025-09 | $0.0004 | $0.0001 | $0.0003 | 12,039,993.0 | +100.00% |
| 2025-08 | $0.0005 | $0.0001 | $0.0004 | 12,482,793.0 | +0.00% |
| 2025-07 | $0.0008 | $0.0001 | $0.0007 | 20,214,336.0 | -83.33% |
| 2025-06 | $0.0009 | $0.0001 | $0.0008 | 8,992,253.0 | +200.00% |
| 2025-05 | $0.0007 | $0.0001 | $0.0006 | 5,921,743.0 | -33.33% |
| 2025-04 | $0.0011 | $0.0003 | $0.0008 | 1,748,341.0 | -40.00% |
| 2025-03 | $0.0005 | $0.0001 | $0.0004 | 3,663,095.0 | +0.00% |
| 2025-02 | $0.0009 | $0.00 | $0.000899 | 2,990,486.0 | -16.67% |
| 2025-01 | $0.001 | $0.00 | $0.000999 | 8,004,828.0 | +100.00% |
MGT Capital Investments Inc 주식 (MGTI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0003 | $0.00 | $0.000299 | 24,373,920.0 | +200.00% |
| 2024-11 | $0.0011 | $0.00 | $0.0011 | 7,054,569.0 | +0.00% |
| 2024-10 | $0.0003 | $0.00 | $0.000299 | 5,638,610.0 | +0.00% |
| 2024-09 | $0.001 | $0.0001 | $0.0009 | 4,238,470.0 | +0.00% |
| 2024-08 | $0.0003 | $0.0001 | $0.0002 | 8,184,812.0 | -50.00% |
| 2024-07 | $0.002 | $0.0001 | $0.0019 | 6,214,200.0 | -60.00% |
| 2024-06 | $0.0033 | $0.0003 | $0.003 | 2,102,942.0 | +0.00% |
| 2024-05 | $0.0077 | $0.0001 | $0.0076 | 31,126,782.0 | -66.67% |
| 2024-04 | $0.0035 | $0.0012 | $0.0023 | 48,511,126.0 | -44.44% |
| 2024-03 | $0.0044 | $0.002 | $0.0024 | 69,538,877.0 | -18.18% |
| 2024-02 | $0.0047 | $0.0025 | $0.0022 | 40,619,720.0 | +10.00% |
| 2024-01 | $0.0053 | $0.0012 | $0.0041 | 38,474,056.0 | -21.05% |
0.27%
0.34%
자본화:
|
볼륨(24시간):