Stockscreener 앱 받기
0.1934
1.83%
-0.0036
시장 영업 전:
.19
-0.0034
-1.76%
Mega Matrix Corp 주식 (MPU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-14 | $0.1998 | $0.1855 | $0.0143 | 174,800.0 | -1.83% |
| 2026-09-11 | $0.20 | $0.186 | $0.014 | 155,674.0 | +3.44% |
| 2026-09-10 | $0.191 | $0.1848 | $0.0062 | 146,499.0 | +2.34% |
| 2026-09-09 | $0.1954 | $0.1861 | $0.0093 | 84,876.0 | -3.02% |
| 2026-09-08 | $0.1978 | $0.18 | $0.0178 | 139,936.0 | +1.53% |
| 2026-09-04 | $0.1943 | $0.1836 | $0.0107 | 135,846.0 | +0.00% |
| 2026-09-03 | $0.1992 | $0.1826 | $0.0166 | 362,176.0 | +6.66% |
| 2026-09-02 | $0.1999 | $0.1733 | $0.0266 | 320,676.0 | +3.57% |
| 2026-09-01 | $0.2104 | $0.1654 | $0.045 | 239,760.0 | -14.88% |
| 2026-08-31 | $0.2246 | $0.1906 | $0.034 | 249,566.0 | -9.46% |
| 2026-08-28 | $0.248 | $0.216 | $0.032 | 88,139.0 | -1.77% |
| 2026-08-27 | $0.24 | $0.2206 | $0.0194 | 774,854.0 | -1.31% |
| 2026-08-26 | $0.23 | $0.221 | $0.009 | 468,912.0 | +6.02% |
| 2026-08-25 | $0.229 | $0.21 | $0.019 | 168,539.0 | -0.32% |
| 2026-08-24 | $0.2348 | $0.21 | $0.0248 | 257,135.0 | +1.21% |
| 2026-08-21 | $0.2283 | $0.21 | $0.0183 | 122,872.0 | +7.05% |
| 2026-08-20 | $0.2131 | $0.20 | $0.0131 | 97,806.0 | -0.99% |
| 2026-08-19 | $0.2176 | $0.2001 | $0.0175 | 49,470.0 | +1.00% |
| 2026-08-18 | $0.2045 | $0.20 | $0.00445 | 34,478.0 | -1.19% |
Mega Matrix Corp 주식 (MPU) 연도별 가격 이력
이 심층 분석에서는 Mega Matrix Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MPU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mega Matrix Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mega Matrix Corp 주식 (MPU) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $0.2104 | $0.1654 | $0.045 | 1,935,043.0 | -3.78% |
| 2026-08 | $0.2629 | $0.1906 | $0.0723 | 4,694,304.0 | -15.30% |
| 2026-07 | $0.35 | $0.2051 | $0.1449 | 5,397,736.0 | -19.56% |
| 2026-06 | $0.78 | $0.21 | $0.57 | 185,148,716.0 | -26.07% |
| 2026-05 | $0.66 | $0.3829 | $0.2771 | 1,490,488.0 | -25.89% |
| 2026-04 | $0.81 | $0.5335 | $0.2765 | 1,358,934.0 | -29.16% |
| 2026-03 | $1.10 | $0.7005 | $0.3995 | 1,143,218.0 | -9.92% |
| 2026-02 | $1.04 | $0.571 | $0.469 | 7,410,592.0 | +27.83% |
| 2026-01 | $1.04 | $0.585 | $0.455 | 1,162,499.0 | -27.47% |
Mega Matrix Corp 주식 (MPU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.37 | $0.8293 | $0.5408 | 3,989,894.0 | -34.33% |
| 2025-11 | $1.40 | $0.75 | $0.65 | 3,000,212.0 | +19.64% |
| 2025-10 | $1.36 | $0.9612 | $0.3986 | 3,501,930.0 | -6.67% |
| 2025-09 | $2.43 | $1.18 | $1.25 | 21,596,519.0 | -50.21% |
| 2025-08 | $4.33 | $1.74 | $2.59 | 23,461,206.0 | -38.68% |
| 2025-07 | $4.44 | $1.08 | $3.36 | 34,259,305.0 | +238.79% |
| 2025-06 | $1.31 | $0.77 | $0.54 | 10,496,698.0 | +22.61% |
| 2025-05 | $1.05 | $0.7203 | $0.3297 | 4,481,197.0 | +1.73% |
| 2025-04 | $1.00 | $0.65 | $0.35 | 1,169,621.0 | +42.46% |
| 2025-03 | $0.8899 | $0.485 | $0.4049 | 2,422,481.0 | -20.98% |
| 2025-02 | $1.23 | $0.7617 | $0.4683 | 2,329,033.0 | -19.01% |
| 2025-01 | $1.65 | $1.01 | $0.64 | 3,238,534.0 | -26.62% |
Mega Matrix Corp 주식 (MPU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.98 | $1.30 | $0.68 | 2,611,963.0 | -22.22% |
| 2024-11 | $1.97 | $1.47 | $0.50 | 1,977,903.0 | +11.80% |
| 2024-10 | $1.65 | $0.78 | $0.87 | 2,884,488.0 | +59.41% |
| 2024-09 | $1.99 | $0.765 | $1.23 | 6,078,510.0 | -49.25% |
| 2024-08 | $2.47 | $1.80 | $0.67 | 2,816,265.0 | -14.59% |
| 2024-07 | $2.56 | $1.89 | $0.6683 | 2,740,625.0 | -6.05% |
| 2024-06 | $2.57 | $1.97 | $0.60 | 1,916,378.0 | +23.38% |
| 2024-05 | $2.42 | $1.45 | $0.97 | 5,289,195.0 | -12.99% |
| 2024-04 | $2.99 | $2.25 | $0.735 | 8,742,109.0 | -19.23% |
| 2024-03 | $3.33 | $2.30 | $1.03 | 7,356,709.0 | -0.69% |
| 2024-02 | $3.69 | $2.26 | $1.43 | 8,994,391.0 | -8.86% |
| 2024-01 | $4.48 | $1.45 | $3.03 | 23,506,105.0 | +0.00% |
3.52%
0.20%
자본화:
|
볼륨(24시간):