Stockscreener 앱 받기
4.73
0.85%
0.04
Mind Technology Inc 주식 (MIND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $4.85 | $4.63 | $0.22 | 127,048.0 | +0.85% |
| 2026-08-13 | $4.75 | $4.57 | $0.18 | 65,886.0 | +0.43% |
| 2026-08-12 | $4.98 | $4.67 | $0.31 | 101,864.0 | -3.41% |
| 2026-08-11 | $5.07 | $4.80 | $0.27 | 80,845.0 | -3.69% |
| 2026-08-10 | $5.20 | $4.97 | $0.23 | 108,324.0 | -1.18% |
| 2026-08-07 | $5.25 | $5.03 | $0.22 | 56,167.0 | -1.17% |
| 2026-08-06 | $5.29 | $5.11 | $0.1775 | 33,324.0 | -2.65% |
| 2026-08-05 | $5.46 | $5.13 | $0.3262 | 86,963.0 | +0.19% |
| 2026-08-04 | $5.38 | $5.00 | $0.38 | 91,594.0 | +4.77% |
| 2026-08-03 | $5.18 | $4.89 | $0.2899 | 60,756.0 | +1.00% |
| 2026-07-31 | $5.05 | $4.80 | $0.25 | 60,326.0 | +0.61% |
| 2026-07-30 | $4.99 | $4.71 | $0.28 | 69,920.0 | +3.77% |
| 2026-07-29 | $5.14 | $4.76 | $0.38 | 81,168.0 | -5.36% |
| 2026-07-28 | $5.37 | $4.85 | $0.5164 | 153,259.0 | -4.55% |
| 2026-07-27 | $5.75 | $5.23 | $0.525 | 67,068.0 | -4.86% |
| 2026-07-24 | $5.67 | $5.40 | $0.27 | 80,385.0 | +0.91% |
| 2026-07-23 | $5.80 | $5.43 | $0.37 | 42,791.0 | -4.35% |
| 2026-07-22 | $6.00 | $5.62 | $0.38 | 101,349.0 | +2.86% |
| 2026-07-21 | $5.65 | $5.40 | $0.25 | 77,774.0 | +2.01% |
| 2026-07-20 | $5.60 | $5.20 | $0.40 | 72,896.0 | +6.00% |
| 2026-07-17 | $5.33 | $5.00 | $0.33 | 87,891.0 | -2.45% |
| 2026-07-16 | $5.49 | $5.26 | $0.2299 | 63,210.0 | -3.11% |
Mind Technology Inc 주식 (MIND) 연도별 가격 이력
이 심층 분석에서는 Mind Technology Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MIND 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mind Technology Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mind Technology Inc 주식 (MIND) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $5.46 | $4.57 | $0.885 | 939,819.0 | -5.02% |
| 2026-07 | $6.00 | $4.67 | $1.33 | 1,795,261.0 | +5.51% |
| 2026-06 | $7.03 | $4.66 | $2.37 | 2,587,953.0 | -30.07% |
| 2026-05 | $7.48 | $6.16 | $1.32 | 2,280,217.0 | +8.70% |
| 2026-04 | $9.01 | $5.82 | $3.19 | 4,317,268.0 | -25.63% |
| 2026-03 | $9.37 | $7.34 | $2.03 | 3,901,275.0 | +9.72% |
| 2026-02 | $9.10 | $7.41 | $1.69 | 2,559,938.0 | -13.03% |
| 2026-01 | $11.39 | $7.90 | $3.49 | 4,161,535.0 | -0.46% |
Mind Technology Inc 주식 (MIND) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.91 | $7.40 | $3.51 | 5,523,020.0 | -8.45% |
| 2025-11 | $14.50 | $8.49 | $6.01 | 4,953,588.0 | -13.49% |
| 2025-10 | $12.08 | $7.97 | $4.11 | 6,928,277.0 | +36.09% |
| 2025-09 | $10.62 | $7.90 | $2.72 | 4,655,382.0 | -20.06% |
| 2025-08 | $11.50 | $8.83 | $2.67 | 3,796,475.0 | +7.09% |
| 2025-07 | $10.12 | $7.09 | $3.03 | 4,315,066.0 | +11.97% |
| 2025-06 | $9.32 | $5.51 | $3.81 | 10,052,641.0 | +39.04% |
| 2025-05 | $7.25 | $6.00 | $1.25 | 2,044,152.0 | -9.54% |
| 2025-04 | $7.45 | $4.45 | $3.00 | 4,661,101.0 | +11.83% |
| 2025-03 | $8.35 | $5.59 | $2.76 | 3,828,703.0 | -25.56% |
| 2025-02 | $11.10 | $7.66 | $3.44 | 7,929,740.0 | -13.05% |
| 2025-01 | $9.53 | $6.50 | $3.03 | 6,408,368.0 | +16.75% |
Mind Technology Inc 주식 (MIND) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.30 | $3.75 | $4.55 | 11,878,275.0 | +112.82% |
| 2024-11 | $3.95 | $3.53 | $0.42 | 1,025,841.0 | +8.94% |
| 2024-10 | $3.96 | $3.47 | $0.49 | 984,921.0 | -7.25% |
| 2024-09 | $4.10 | $3.05 | $1.05 | 2,163,955.0 | +4.04% |
| 2024-08 | $5.06 | $3.62 | $1.44 | 1,400,442.0 | -17.56% |
| 2024-07 | $5.29 | $3.95 | $1.34 | 3,126,868.0 | +7.14% |
| 2024-06 | $5.98 | $4.05 | $1.93 | 474,273.0 | -3.23% |
| 2024-05 | $6.39 | $4.15 | $2.24 | 267,954.0 | -28.85% |
| 2024-04 | $6.40 | $4.02 | $2.38 | 182,562.0 | +33.90% |
| 2024-03 | $6.50 | $4.30 | $2.20 | 70,277.0 | -24.70% |
| 2024-02 | $6.53 | $5.80 | $0.7271 | 34,305.0 | +0.83% |
| 2024-01 | $6.85 | $5.61 | $1.24 | 81,022.0 | -8.95% |
1.78%
0.31%
자본화:
|
볼륨(24시간):