Stockscreener 앱 받기
6.49
0.15%
-0.010
Studio City International Holdings Ltd Adr 주식 (MSC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $6.70 | $6.38 | $0.3221 | 8,224.0 | -0.15% |
| 2024-11-26 | $7.24 | $6.50 | $0.74 | 5,965.0 | -2.26% |
| 2024-11-25 | $7.16 | $6.32 | $0.8411 | 10,921.0 | -5.00% |
| 2024-11-22 | $7.03 | $6.48 | $0.55 | 4,301.0 | +7.86% |
| 2024-11-21 | $7.00 | $6.33 | $0.67 | 7,421.0 | +2.85% |
| 2024-11-20 | $6.76 | $6.15 | $0.61 | 1,467.0 | -1.19% |
| 2024-11-19 | $6.40 | $5.88 | $0.5194 | 9,758.0 | +2.67% |
| 2024-11-18 | $6.39 | $6.22 | $0.17 | 950.0 | +0.00% |
| 2024-11-15 | $6.49 | $6.04 | $0.4499 | 4,674.0 | -0.16% |
| 2024-11-14 | $6.47 | $6.00 | $0.4706 | 7,409.0 | +0.48% |
| 2024-11-13 | $6.25 | $6.09 | $0.1624 | 1,014.0 | -2.52% |
| 2024-11-12 | $6.38 | $6.14 | $0.24 | 991.0 | -3.63% |
| 2024-11-11 | $7.18 | $6.09 | $1.09 | 7,612.0 | -0.00% |
| 2024-11-08 | $6.60 | $6.51 | $0.09 | 1,649.0 | +1.85% |
| 2024-11-07 | $6.57 | $6.26 | $0.31 | 2,587.0 | +6.23% |
| 2024-11-06 | $6.39 | $6.00 | $0.39 | 12,243.0 | -0.33% |
| 2024-11-05 | $6.55 | $6.05 | $0.50 | 14,440.0 | +0.82% |
| 2024-11-04 | $6.29 | $6.01 | $0.28 | 3,166.0 | -3.54% |
| 2024-10-31 | $6.50 | $6.20 | $0.30 | 11,991.0 | -2.89% |
| 2024-10-30 | $6.54 | $6.10 | $0.44 | 7,335.0 | +4.18% |
| 2024-10-29 | $6.42 | $6.15 | $0.265 | 1,134.0 | -0.48% |
Studio City International Holdings Ltd Adr 주식 (MSC) 연도별 가격 이력
이 심층 분석에서는 Studio City International Holdings Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MSC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Studio City International Holdings Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Studio City International Holdings Ltd Adr 주식 (MSC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $7.24 | $5.88 | $1.36 | 113,016.0 | +3.14% |
| 2024-10 | $9.30 | $5.70 | $3.60 | 214,323.0 | -16.10% |
| 2024-09 | $8.00 | $5.04 | $2.96 | 190,427.0 | +30.43% |
| 2024-08 | $6.90 | $5.75 | $1.15 | 115,921.0 | -14.65% |
| 2024-07 | $7.98 | $5.02 | $2.96 | 91,543.0 | +15.17% |
| 2024-06 | $7.89 | $5.75 | $2.14 | 49,383.0 | -24.52% |
| 2024-05 | $8.10 | $7.10 | $0.9967 | 56,061.0 | +4.17% |
| 2024-04 | $9.11 | $6.63 | $2.48 | 64,914.0 | +7.36% |
| 2024-03 | $7.00 | $6.38 | $0.62 | 46,190.0 | +2.67% |
| 2024-02 | $7.11 | $6.35 | $0.7621 | 46,734.0 | +0.90% |
| 2024-01 | $7.74 | $5.79 | $1.95 | 125,036.0 | +3.24% |
Studio City International Holdings Ltd Adr 주식 (MSC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.98 | $4.85 | $2.13 | 233,221.0 | +21.42% |
| 2023-11 | $5.72 | $4.29 | $1.43 | 108,987.0 | +6.73% |
| 2023-10 | $6.00 | $4.22 | $1.78 | 182,695.0 | -0.60% |
| 2023-09 | $7.55 | $4.80 | $2.75 | 65,491.0 | -28.04% |
| 2023-08 | $7.24 | $6.22 | $1.02 | 133,250.0 | -1.55% |
| 2023-07 | $7.75 | $6.57 | $1.18 | 661,158.0 | +2.32% |
| 2023-06 | $7.39 | $5.72 | $1.67 | 154,485.0 | +20.46% |
| 2023-05 | $7.98 | $5.60 | $2.38 | 288,781.0 | -22.37% |
| 2023-04 | $9.57 | $6.34 | $3.23 | 343,547.0 | +11.47% |
| 2023-03 | $7.98 | $5.64 | $2.34 | 298,983.0 | -4.91% |
| 2023-02 | $8.32 | $5.68 | $2.64 | 550,851.0 | +1.89% |
| 2023-01 | $8.80 | $6.00 | $2.80 | 1,301,841.0 | +15.27% |
Studio City International Holdings Ltd Adr 주식 (MSC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.68 | $2.37 | $4.31 | 2,774,634.0 | +152.54% |
| 2022-11 | $2.83 | $1.88 | $0.9528 | 100,360.0 | +18.00% |
| 2022-10 | $2.50 | $1.75 | $0.75 | 109,418.0 | -8.68% |
| 2022-09 | $2.80 | $1.52 | $1.28 | 661,504.0 | +25.86% |
| 2022-08 | $2.48 | $1.62 | $0.8599 | 159,405.0 | -12.56% |
| 2022-07 | $2.42 | $1.81 | $0.61 | 121,660.0 | -7.44% |
| 2022-06 | $3.27 | $1.82 | $1.45 | 1,287,949.0 | -33.02% |
| 2022-05 | $4.81 | $1.69 | $3.12 | 2,650,627.0 | -15.75% |
| 2022-04 | $7.08 | $3.50 | $3.58 | 1,026,618.0 | -34.72% |
| 2022-03 | $7.48 | $4.71 | $2.77 | 111,159.0 | +16.05% |
| 2022-02 | $5.79 | $4.38 | $1.40 | 93,949.0 | -10.99% |
| 2022-01 | $6.60 | $5.31 | $1.29 | 48,223.0 | +6.00% |
0.22%
0.99%
자본화:
|
볼륨(24시간):