Stockscreener 앱 받기
0.9275
2.26%
-0.0214
Mega Matrix Corp 주식 (MPU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $0.93 | $0.87 | $0.06 | 67,239.0 | -1.99% |
| 2026-01-08 | $0.98 | $0.88 | $0.10 | 83,707.0 | -0.30% |
| 2026-01-07 | $1.00 | $0.932 | $0.068 | 20,193.0 | -1.97% |
| 2026-01-06 | $1.02 | $0.9428 | $0.0772 | 27,615.0 | -1.93% |
| 2026-01-05 | $1.04 | $0.945 | $0.095 | 61,210.0 | +2.74% |
| 2026-01-02 | $1.04 | $0.8988 | $0.1412 | 57,326.0 | +5.89% |
| 2025-12-31 | $0.9209 | $0.82 | $0.1009 | 105,794.0 | +3.41% |
| 2025-12-30 | $1.07 | $0.8293 | $0.2408 | 383,717.0 | -16.98% |
| 2025-12-29 | $1.13 | $1.00 | $0.13 | 112,439.0 | +0.95% |
| 2025-12-26 | $1.09 | $0.9937 | $0.0962 | 23,188.0 | +0.00% |
| 2025-12-24 | $1.07 | $1.01 | $0.0627 | 24,138.0 | +3.96% |
| 2025-12-23 | $1.05 | $0.96 | $0.0899 | 244,944.0 | +4.12% |
| 2025-12-22 | $1.15 | $0.955 | $0.195 | 253,243.0 | -12.61% |
| 2025-12-19 | $1.17 | $1.10 | $0.07 | 142,956.0 | -4.56% |
| 2025-12-18 | $1.27 | $1.16 | $0.11 | 224,667.0 | -5.45% |
| 2025-12-17 | $1.23 | $1.15 | $0.085 | 324,418.0 | +8.85% |
| 2025-12-16 | $1.31 | $1.13 | $0.1753 | 476,802.0 | -13.74% |
| 2025-12-15 | $1.34 | $1.28 | $0.06 | 203,056.0 | -0.76% |
| 2025-12-12 | $1.37 | $1.30 | $0.07 | 85,536.0 | +1.15% |
| 2025-12-11 | $1.36 | $1.28 | $0.08 | 194,848.0 | -1.14% |
| 2025-12-10 | $1.33 | $1.30 | $0.025 | 142,991.0 | +1.30% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $1.04 | $0.87 | $0.17 | 317,290.0 | +2.20% |
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% |
2.20%
0.33%
자본화:
|
볼륨(24시간):