Stockscreener 앱 받기
154.48
1.54%
2.34
시장 영업 전:
151.01
-3.47
-2.25%
Mi Homes Inc 주식 (MHO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-29 | $158.6 | $152.6 | $6.04 | 416,858.0 | +1.54% |
| 2026-07-28 | $153.6 | $150.6 | $2.98 | 246,240.0 | +2.10% |
| 2026-07-27 | $154.5 | $148.4 | $6.16 | 169,319.0 | -0.55% |
| 2026-07-24 | $150.9 | $147.3 | $3.62 | 110,383.0 | +2.04% |
| 2026-07-23 | $148.3 | $144.6 | $3.69 | 293,801.0 | -1.37% |
| 2026-07-22 | $150.1 | $146.6 | $3.45 | 192,241.0 | +1.34% |
| 2026-07-21 | $147.7 | $145.4 | $2.33 | 187,816.0 | +0.17% |
| 2026-07-20 | $150.4 | $146.0 | $4.47 | 177,329.0 | -1.92% |
| 2026-07-17 | $155.5 | $148.9 | $6.59 | 151,326.0 | -2.22% |
| 2026-07-16 | $154.1 | $148.6 | $5.56 | 280,896.0 | +2.21% |
| 2026-07-15 | $150.9 | $148.0 | $2.92 | 216,320.0 | +1.02% |
| 2026-07-14 | $148.5 | $144.2 | $4.37 | 214,228.0 | +1.40% |
| 2026-07-13 | $148.6 | $145.3 | $3.32 | 204,442.0 | -0.85% |
| 2026-07-10 | $151.5 | $147.3 | $4.15 | 231,504.0 | +0.31% |
| 2026-07-09 | $148.3 | $145.7 | $2.59 | 234,920.0 | +0.58% |
| 2026-07-08 | $148.6 | $144.8 | $3.86 | 208,914.0 | -2.83% |
| 2026-07-07 | $153.0 | $149.5 | $3.45 | 234,725.0 | -1.37% |
| 2026-07-06 | $156.8 | $152.2 | $4.58 | 231,706.0 | -2.85% |
| 2026-07-02 | $157.8 | $154.8 | $3.03 | 211,996.0 | +0.18% |
| 2026-07-01 | $162.1 | $156.3 | $5.78 | 296,539.0 | -2.63% |
| 2026-06-30 | $161.7 | $159.5 | $2.20 | 255,810.0 | -0.34% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $162.1 | $144.2 | $17.94 | 4,928,361.0 | -3.92% |
| 2026-06 | $163.7 | $134.8 | $28.89 | 6,018,672.0 | +22.16% |
| 2026-05 | $136.7 | $120.4 | $16.30 | 3,835,939.0 | +0.10% |
| 2026-04 | $138.4 | $116.8 | $21.64 | 5,383,506.0 | +7.38% |
| 2026-03 | $145.3 | $117.9 | $27.47 | 5,738,803.0 | -13.86% |
| 2026-02 | $152.1 | $132.2 | $19.92 | 4,791,562.0 | +6.33% |
| 2026-01 | $141.0 | $125.2 | $15.82 | 4,736,081.0 | +4.49% |
Mi Homes Inc 주식 (MHO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $140.1 | $126.2 | $13.90 | 3,984,877.0 | -6.31% |
| 2025-11 | $141.0 | $122.6 | $18.40 | 4,130,112.0 | +9.90% |
| 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% |
4.05%
자본화:
|
볼륨(24시간):