Stockscreener 앱 받기
0.886
0.34%
-0.003
시장 영업 전:
.87
-0.016
-1.81%
Mega Matrix Corp 주식 (MPU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $0.92 | $0.8303 | $0.0897 | 319,819.0 | -0.34% |
| 2025-06-04 | $0.90 | $0.84 | $0.06 | 190,922.0 | +4.58% |
| 2025-06-03 | $0.9019 | $0.80 | $0.1019 | 181,230.0 | -7.93% |
| 2025-06-02 | $0.96 | $0.87 | $0.09 | 428,281.0 | -2.41% |
| 2025-05-30 | $1.05 | $0.7807 | $0.2693 | 3,647,456.0 | +8.66% |
| 2025-05-29 | $0.9199 | $0.8629 | $0.057 | 7,693.0 | -4.94% |
| 2025-05-28 | $0.9159 | $0.8403 | $0.0756 | 23,767.0 | -0.62% |
| 2025-05-27 | $0.9525 | $0.80 | $0.1525 | 60,582.0 | -2.99% |
| 2025-05-23 | $0.95 | $0.8265 | $0.1235 | 39,880.0 | +4.40% |
| 2025-05-22 | $0.9493 | $0.87 | $0.0793 | 20,231.0 | +3.41% |
| 2025-05-21 | $0.91 | $0.88 | $0.03 | 4,437.0 | -3.29% |
| 2025-05-20 | $0.92 | $0.90 | $0.02 | 4,030.0 | -3.20% |
| 2025-05-19 | $0.95 | $0.90 | $0.05 | 29,103.0 | +2.40% |
| 2025-05-16 | $0.97 | $0.88 | $0.09 | 23,051.0 | +0.87% |
| 2025-05-15 | $0.93 | $0.88 | $0.05 | 22,552.0 | +0.00% |
| 2025-05-14 | $0.94 | $0.89 | $0.05 | 34,960.0 | -1.94% |
| 2025-05-13 | $0.965 | $0.88 | $0.085 | 55,061.0 | -5.30% |
| 2025-05-12 | $0.98 | $0.87 | $0.11 | 55,463.0 | +13.95% |
| 2025-05-09 | $0.86 | $0.84 | $0.02 | 24,708.0 | +2.78% |
| 2025-05-08 | $0.8367 | $0.791 | $0.0457 | 19,404.0 | +2.16% |
| 2025-05-07 | $0.8299 | $0.7203 | $0.1096 | 69,601.0 | +4.73% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $0.96 | $0.80 | $0.16 | 1,440,071.0 | -6.35% |
| 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% |
1.23%
0.33%
자본화:
|
볼륨(24시간):