Stockscreener 앱 받기
0.5778
1.16%
-0.0068
시장 영업 전:
.56
-0.0178
-3.08%
Mega Matrix Corp 주식 (MPU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $0.63 | $0.5565 | $0.0735 | 49,238.0 | -1.16% |
| 2026-05-04 | $0.5846 | $0.53 | $0.0546 | 35,753.0 | +11.46% |
| 2026-05-01 | $0.55 | $0.5011 | $0.0489 | 32,994.0 | -2.58% |
| 2026-04-30 | $0.609 | $0.5335 | $0.0755 | 56,146.0 | -7.75% |
| 2026-04-29 | $0.6207 | $0.56 | $0.0607 | 92,045.0 | -7.95% |
| 2026-04-28 | $0.65 | $0.598 | $0.052 | 31,795.0 | +6.02% |
| 2026-04-27 | $0.66 | $0.5899 | $0.0701 | 40,281.0 | -3.97% |
| 2026-04-24 | $0.69 | $0.6099 | $0.0801 | 61,520.0 | +3.96% |
| 2026-04-23 | $0.68 | $0.56 | $0.12 | 68,755.0 | -1.80% |
| 2026-04-22 | $0.7241 | $0.61 | $0.1141 | 36,070.0 | -6.17% |
| 2026-04-21 | $0.695 | $0.6501 | $0.0449 | 28,539.0 | -6.20% |
| 2026-04-20 | $0.7173 | $0.6931 | $0.0242 | 15,031.0 | -0.42% |
| 2026-04-17 | $0.75 | $0.696 | $0.054 | 22,802.0 | -2.86% |
| 2026-04-16 | $0.7415 | $0.6901 | $0.0514 | 62,855.0 | -2.08% |
| 2026-04-15 | $0.74 | $0.705 | $0.035 | 66,730.0 | +3.15% |
| 2026-04-14 | $0.71 | $0.6877 | $0.0223 | 37,478.0 | +6.18% |
| 2026-04-13 | $0.6852 | $0.6301 | $0.0551 | 21,802.0 | +1.17% |
| 2026-04-10 | $0.7198 | $0.6492 | $0.0706 | 20,410.0 | -0.30% |
| 2026-04-09 | $0.696 | $0.6111 | $0.0849 | 268,515.0 | -10.49% |
| 2026-04-08 | $0.76 | $0.7056 | $0.0544 | 27,529.0 | +2.78% |
| 2026-04-07 | $0.7549 | $0.71 | $0.0449 | 118,370.0 | -5.26% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.63 | $0.5011 | $0.1289 | 167,223.0 | +7.32% |
| 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% |
1.48%
자본화:
|
볼륨(24시간):