Stockscreener 앱 받기
5.38
7.56%
-0.44
Mind Technology Inc 주식 (MIND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $5.58 | $5.12 | $0.46 | 182,099.0 | -7.56% |
| 2025-04-02 | $6.10 | $5.81 | $0.29 | 123,690.0 | -2.51% |
| 2025-04-01 | $6.15 | $5.87 | $0.2785 | 84,390.0 | -0.50% |
| 2025-03-31 | $6.17 | $5.59 | $0.58 | 161,824.0 | +1.87% |
| 2025-03-28 | $6.28 | $5.74 | $0.5427 | 126,884.0 | -4.07% |
| 2025-03-27 | $6.35 | $5.97 | $0.3763 | 164,493.0 | -1.44% |
| 2025-03-26 | $6.42 | $6.15 | $0.275 | 220,670.0 | -2.81% |
| 2025-03-25 | $6.83 | $6.21 | $0.62 | 213,325.0 | -3.90% |
| 2025-03-24 | $7.22 | $6.59 | $0.635 | 291,591.0 | -5.39% |
| 2025-03-21 | $7.13 | $6.72 | $0.41 | 70,062.0 | -1.12% |
| 2025-03-20 | $7.80 | $7.12 | $0.68 | 144,776.0 | -7.64% |
| 2025-03-19 | $7.80 | $7.25 | $0.55 | 82,008.0 | +5.90% |
| 2025-03-18 | $7.46 | $6.88 | $0.58 | 130,828.0 | +1.39% |
| 2025-03-17 | $7.19 | $6.61 | $0.5835 | 183,497.0 | -0.55% |
| 2025-03-14 | $7.49 | $7.04 | $0.45 | 168,568.0 | +3.73% |
| 2025-03-13 | $7.46 | $6.80 | $0.66 | 128,689.0 | -2.92% |
| 2025-03-12 | $7.42 | $6.81 | $0.61 | 142,681.0 | +5.74% |
| 2025-03-11 | $6.99 | $6.40 | $0.5868 | 270,910.0 | +2.11% |
| 2025-03-10 | $6.85 | $6.38 | $0.47 | 296,286.0 | +0.30% |
| 2025-03-07 | $7.07 | $6.38 | $0.69 | 312,908.0 | -3.63% |
| 2025-03-06 | $7.26 | $6.73 | $0.5288 | 153,420.0 | -5.49% |
| 2025-03-05 | $7.89 | $6.91 | $0.98 | 172,882.0 | +1.11% |
| 2025-03-04 | $7.32 | $7.20 | $0.1221 | 39,452.0 | -0.14% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $6.15 | $5.12 | $1.03 | 390,179.0 | -10.33% |
| 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% |
Mind Technology Inc 주식 (MIND) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.98 | $4.44 | $2.54 | 326,014.0 | +27.21% |
| 2023-11 | $5.35 | $4.36 | $0.9854 | 272,162.0 | +10.93% |
| 2023-10 | $7.83 | $4.01 | $3.82 | 1,307,691.7 | -8.26% |
| 2023-09 | $6.50 | $4.80 | $1.70 | 89,143.3 | -16.13% |
| 2023-08 | $7.30 | $5.70 | $1.60 | 122,543.1 | -13.30% |
| 2023-07 | $7.50 | $5.50 | $2.00 | 98,512.9 | +14.74% |
| 2023-06 | $8.10 | $5.50 | $2.60 | 395,467.1 | -3.16% |
| 2023-05 | $6.72 | $4.00 | $2.72 | 580,162.9 | +28.55% |
| 2023-04 | $6.70 | $4.70 | $2.00 | 179,638.7 | +6.06% |
| 2023-03 | $6.10 | $4.00 | $2.10 | 103,155.4 | -20.48% |
| 2023-02 | $7.20 | $5.10 | $2.10 | 79,635.1 | -11.28% |
| 2023-01 | $7.50 | $4.31 | $3.19 | 155,948.6 | +42.42% |
2.59%
자본화:
|
볼륨(24시간):