Stockscreener 앱 받기
130.67
4.96%
6.17
시간 외 거래:
130.67
Mi Homes Inc 주식 (MHO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $132.0 | $125.4 | $6.59 | 346,663.0 | +4.96% |
| 2025-11-20 | $126.5 | $123.1 | $3.38 | 159,546.0 | +0.06% |
| 2025-11-19 | $125.4 | $123.3 | $2.10 | 139,073.0 | +0.44% |
| 2025-11-18 | $125.0 | $122.8 | $2.23 | 190,972.0 | -0.18% |
| 2025-11-17 | $128.6 | $123.8 | $4.81 | 179,174.0 | -3.54% |
| 2025-11-14 | $131.8 | $127.6 | $4.22 | 176,402.0 | -0.52% |
| 2025-11-13 | $131.9 | $129.1 | $2.81 | 212,615.0 | +0.26% |
| 2025-11-12 | $132.4 | $128.8 | $3.55 | 321,825.0 | -1.60% |
| 2025-11-11 | $132.2 | $129.1 | $3.03 | 160,337.0 | +1.49% |
| 2025-11-10 | $130.1 | $126.2 | $3.90 | 148,877.0 | +0.85% |
| 2025-11-07 | $129.2 | $126.3 | $2.93 | 197,078.0 | +0.95% |
| 2025-11-06 | $129.2 | $126.4 | $2.84 | 156,960.0 | -0.69% |
| 2025-11-05 | $129.0 | $126.0 | $3.03 | 195,244.0 | +0.65% |
| 2025-11-04 | $127.5 | $125.1 | $2.38 | 210,936.0 | +0.71% |
| 2025-11-03 | $126.1 | $122.6 | $3.48 | 357,817.0 | +0.67% |
| 2025-10-31 | $126.2 | $124.3 | $1.90 | 176,407.0 | -0.92% |
| 2025-10-30 | $128.3 | $124.2 | $4.08 | 285,108.0 | +1.04% |
| 2025-10-29 | $130.8 | $124.0 | $6.81 | 268,316.0 | -4.55% |
| 2025-10-28 | $131.3 | $122.8 | $8.58 | 289,026.0 | +2.02% |
| 2025-10-27 | $131.5 | $128.4 | $3.10 | 209,389.0 | -1.07% |
Mi Homes Inc 주식 (MHO) 연도별 가격 이력
이 심층 분석에서는 Mi Homes Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MHO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mi Homes Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mi Homes Inc 주식 (MHO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $132.4 | $122.6 | $9.75 | 3,500,182.0 | +4.38% |
| 2025-10 | $150.5 | $122.8 | $27.73 | 5,694,172.0 | -13.33% |
| 2025-09 | $158.9 | $141.8 | $17.10 | 6,048,800.0 | -1.91% |
| 2025-08 | $148.6 | $121.2 | $27.40 | 5,956,146.0 | +22.52% |
| 2025-07 | $128.0 | $110.9 | $17.06 | 7,023,993.0 | +7.20% |
| 2025-06 | $115.2 | $103.5 | $11.64 | 4,932,194.0 | +5.17% |
| 2025-05 | $118.3 | $103.9 | $14.40 | 4,481,238.0 | -0.07% |
| 2025-04 | $116.4 | $100.2 | $16.22 | 5,520,350.0 | -6.57% |
| 2025-03 | $124.2 | $110.5 | $13.65 | 5,304,203.0 | -2.52% |
| 2025-02 | $123.8 | $112.8 | $10.93 | 5,758,097.0 | -6.89% |
| 2025-01 | $141.9 | $123.0 | $18.92 | 6,173,833.0 | -5.38% |
Mi Homes Inc 주식 (MHO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $168.5 | $130.6 | $37.87 | 5,819,691.0 | -19.75% |
| 2024-11 | $172.2 | $148.8 | $23.40 | 4,695,794.0 | +8.87% |
| 2024-10 | $176.2 | $145.7 | $30.53 | 5,270,842.0 | -11.54% |
| 2024-09 | $173.7 | $147.5 | $26.20 | 8,583,348.0 | +7.52% |
| 2024-08 | $168.6 | $139.5 | $29.02 | 5,427,939.0 | -4.47% |
| 2024-07 | $173.9 | $115.3 | $58.57 | 5,206,541.0 | +36.59% |
| 2024-06 | $130.8 | $117.7 | $13.07 | 5,066,225.0 | -2.23% |
| 2024-05 | $133.3 | $114.5 | $18.78 | 4,632,303.0 | +7.49% |
| 2024-04 | $137.0 | $109.9 | $27.07 | 6,333,956.0 | -14.73% |
| 2024-03 | $139.2 | $119.8 | $19.45 | 4,862,149.0 | +7.32% |
| 2024-02 | $130.7 | $116.3 | $14.37 | 5,168,987.0 | -0.34% |
| 2024-01 | $138.9 | $122.2 | $16.70 | 6,168,755.0 | -7.49% |
Mi Homes Inc 주식 (MHO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $140.7 | $105.3 | $35.43 | 7,834,601.0 | +30.55% |
| 2023-11 | $106.6 | $81.55 | $25.06 | 5,279,184.0 | +28.56% |
| 2023-10 | $85.23 | $74.79 | $10.44 | 5,483,151.0 | -2.34% |
| 2023-09 | $101.0 | $83.48 | $17.51 | 5,572,891.0 | -14.40% |
| 2023-08 | $101.6 | $88.01 | $13.61 | 6,972,492.0 | -1.82% |
| 2023-07 | $100.9 | $80.09 | $20.84 | 7,370,581.0 | +14.69% |
| 2023-06 | $88.28 | $70.29 | $17.99 | 7,268,726.0 | +23.38% |
| 2023-05 | $73.75 | $65.42 | $8.33 | 5,907,213.0 | +4.48% |
| 2023-04 | $68.03 | $58.93 | $9.10 | 6,539,214.0 | +7.21% |
| 2023-03 | $63.19 | $56.27 | $6.92 | 7,528,306.0 | +9.08% |
| 2023-02 | $64.68 | $54.55 | $10.13 | 6,586,169.0 | -3.28% |
| 2023-01 | $59.80 | $46.12 | $13.68 | 5,206,020.0 | +29.49% |
5.37%
자본화:
|
볼륨(24시간):