Stockscreener 앱 받기
0.66
6.18%
-0.0435
시간 외 거래:
.66
Mega Matrix Corp 주식 (MPU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-30 | $0.6685 | $0.6115 | $0.057 | 119,955.0 | -6.18% |
| 2026-01-29 | $0.925 | $0.585 | $0.34 | 233,879.0 | +0.50% |
| 2026-01-28 | $0.8439 | $0.671 | $0.1729 | 166,304.0 | -15.84% |
| 2026-01-27 | $0.89 | $0.82 | $0.07 | 36,245.0 | -3.52% |
| 2026-01-26 | $0.92 | $0.862 | $0.058 | 11,499.0 | -3.15% |
| 2026-01-23 | $0.9299 | $0.87 | $0.0599 | 18,880.0 | +3.40% |
| 2026-01-22 | $0.92 | $0.8607 | $0.0593 | 73,253.0 | -5.87% |
| 2026-01-21 | $0.9145 | $0.8935 | $0.021 | 18,029.0 | +2.34% |
| 2026-01-20 | $0.94 | $0.8935 | $0.0465 | 26,853.0 | -1.27% |
| 2026-01-16 | $0.97 | $0.8946 | $0.0754 | 19,751.0 | +0.04% |
| 2026-01-15 | $0.9279 | $0.90 | $0.0279 | 19,049.0 | -1.85% |
| 2026-01-14 | $0.9488 | $0.865 | $0.0838 | 24,697.0 | +4.73% |
| 2026-01-13 | $0.8999 | $0.86 | $0.0399 | 17,508.0 | +3.29% |
| 2026-01-12 | $0.905 | $0.8521 | $0.0529 | 45,382.0 | -0.92% |
| 2026-01-09 | $0.93 | $0.86 | $0.07 | 81,164.0 | -9.37% |
| 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% |
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 | $0.585 | $0.455 | 1,282,454.0 | -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% |
0.74%
0.15%
자본화:
|
볼륨(24시간):