Stockscreener 앱 받기
9.44
4.08%
0.37
Mind Technology Inc 주식 (MIND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $9.49 | $8.92 | $0.5687 | 189,188.0 | +4.08% |
| 2025-09-04 | $9.51 | $8.84 | $0.667 | 214,970.0 | -2.26% |
| 2025-09-03 | $10.21 | $9.20 | $1.01 | 337,495.0 | -9.60% |
| 2025-09-02 | $10.62 | $10.07 | $0.55 | 192,157.0 | +1.43% |
| 2025-08-29 | $10.31 | $9.94 | $0.37 | 104,578.0 | +2.64% |
| 2025-08-28 | $10.39 | $9.81 | $0.5808 | 153,057.0 | -2.28% |
| 2025-08-27 | $10.78 | $10.02 | $0.76 | 150,191.0 | -5.96% |
| 2025-08-26 | $10.75 | $10.25 | $0.50 | 135,559.0 | +1.61% |
| 2025-08-25 | $11.20 | $10.53 | $0.67 | 169,164.0 | -5.46% |
| 2025-08-22 | $11.50 | $10.81 | $0.69 | 323,865.0 | +2.57% |
| 2025-08-21 | $11.08 | $10.18 | $0.9075 | 188,750.0 | +4.06% |
| 2025-08-20 | $10.53 | $10.06 | $0.47 | 199,750.0 | +1.31% |
| 2025-08-19 | $10.87 | $10.01 | $0.86 | 206,413.0 | -1.62% |
| 2025-08-18 | $10.80 | $9.64 | $1.16 | 376,258.0 | +11.58% |
| 2025-08-15 | $9.68 | $9.27 | $0.4099 | 116,386.0 | -2.89% |
| 2025-08-14 | $10.18 | $9.61 | $0.57 | 73,317.0 | -3.77% |
| 2025-08-13 | $10.25 | $9.89 | $0.36 | 108,051.0 | -1.47% |
| 2025-08-12 | $10.25 | $9.57 | $0.68 | 166,001.0 | +6.90% |
| 2025-08-11 | $10.28 | $9.47 | $0.8069 | 163,683.0 | -6.09% |
| 2025-08-08 | $10.32 | $9.71 | $0.61 | 187,286.0 | +4.09% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $10.62 | $8.84 | $1.78 | 1,122,998.0 | -6.72% |
| 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% |
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% |
0.55%
0.37%
자본화:
|
볼륨(24시간):