Stockscreener 앱 받기
0.93
7.92%
-0.08
시간 외 거래:
.96
0.03
+3.23%
Motorsport Games Inc 주식 (MSGM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $0.9701 | $0.91 | $0.0601 | 14,690.0 | -7.92% |
| 2025-04-03 | $1.02 | $1.00 | $0.015 | 6,109.0 | -1.94% |
| 2025-04-02 | $1.05 | $0.97 | $0.08 | 40,736.0 | -0.96% |
| 2025-04-01 | $1.09 | $1.01 | $0.08 | 72,202.0 | -0.95% |
| 2025-03-31 | $1.06 | $1.04 | $0.02 | 21,406.0 | -5.41% |
| 2025-03-28 | $1.12 | $1.05 | $0.07 | 25,916.0 | +1.83% |
| 2025-03-27 | $1.12 | $1.08 | $0.0399 | 10,460.0 | -2.68% |
| 2025-03-26 | $1.17 | $1.12 | $0.05 | 9,493.0 | -4.27% |
| 2025-03-25 | $1.18 | $1.09 | $0.085 | 25,439.0 | +6.36% |
| 2025-03-24 | $1.21 | $1.08 | $0.13 | 66,130.0 | -9.09% |
| 2025-03-21 | $1.24 | $1.10 | $0.14 | 95,351.0 | -0.82% |
| 2025-03-20 | $1.29 | $1.22 | $0.0739 | 10,777.0 | -2.40% |
| 2025-03-19 | $1.38 | $1.23 | $0.15 | 32,838.0 | -0.40% |
| 2025-03-18 | $1.28 | $1.20 | $0.0754 | 12,882.0 | +4.58% |
| 2025-03-17 | $1.22 | $1.18 | $0.035 | 7,264.0 | +0.84% |
| 2025-03-14 | $1.21 | $1.18 | $0.0254 | 5,515.0 | -1.65% |
| 2025-03-13 | $1.22 | $1.21 | $0.0134 | 5,887.0 | +0.83% |
| 2025-03-12 | $1.22 | $1.20 | $0.0188 | 3,082.0 | -2.44% |
| 2025-03-11 | $1.27 | $1.21 | $0.0582 | 7,942.0 | -2.38% |
| 2025-03-10 | $1.28 | $1.25 | $0.0299 | 15,163.0 | -1.56% |
| 2025-03-07 | $1.40 | $1.27 | $0.13 | 74,257.0 | -5.19% |
| 2025-03-06 | $1.35 | $1.25 | $0.10 | 16,937.0 | +7.14% |
Motorsport Games Inc 주식 (MSGM) 연도별 가격 이력
이 심층 분석에서는 Motorsport Games Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MSGM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Motorsport Games Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Motorsport Games Inc 주식 (MSGM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $1.09 | $0.91 | $0.18 | 148,427.0 | -11.43% |
| 2025-03 | $1.40 | $1.04 | $0.36 | 474,878.0 | -9.48% |
| 2025-02 | $1.44 | $1.13 | $0.31 | 418,200.0 | -17.73% |
| 2025-01 | $1.58 | $1.24 | $0.3399 | 838,052.0 | +5.22% |
Motorsport Games Inc 주식 (MSGM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.48 | $1.02 | $0.46 | 763,624.0 | +9.77% |
| 2024-11 | $1.39 | $1.05 | $0.3443 | 524,940.0 | +10.08% |
| 2024-10 | $1.64 | $1.18 | $0.46 | 990,825.0 | -22.58% |
| 2024-09 | $1.87 | $1.05 | $0.818 | 82,647,843.0 | +32.48% |
| 2024-08 | $1.86 | $1.01 | $0.8475 | 5,004,440.0 | -33.14% |
| 2024-07 | $2.43 | $1.66 | $0.77 | 273,743.0 | -26.78% |
| 2024-06 | $3.20 | $2.15 | $1.05 | 3,299,406.0 | -0.42% |
| 2024-05 | $3.75 | $2.19 | $1.56 | 8,229,605.0 | +6.67% |
| 2024-04 | $4.16 | $2.00 | $2.16 | 13,917,002.0 | +6.64% |
| 2024-03 | $2.44 | $2.02 | $0.42 | 146,587.0 | -4.95% |
| 2024-02 | $3.05 | $2.22 | $0.83 | 424,812.0 | -9.42% |
| 2024-01 | $3.11 | $2.40 | $0.71 | 181,024.0 | -20.68% |
Motorsport Games Inc 주식 (MSGM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.69 | $2.10 | $1.59 | 658,760.0 | +12.36% |
| 2023-11 | $3.20 | $2.32 | $0.88 | 258,239.0 | +0.36% |
| 2023-10 | $4.73 | $2.69 | $2.04 | 926,432.0 | -24.31% |
| 2023-09 | $4.48 | $3.54 | $0.94 | 404,678.0 | -14.62% |
| 2023-08 | $8.71 | $3.61 | $5.10 | 32,625,995.0 | +23.55% |
| 2023-07 | $4.56 | $3.17 | $1.39 | 412,335.0 | -20.19% |
| 2023-06 | $5.24 | $4.02 | $1.22 | 479,551.0 | +1.11% |
| 2023-05 | $6.15 | $4.04 | $2.11 | 1,740,054.0 | -12.67% |
| 2023-04 | $8.88 | $4.76 | $4.12 | 7,424,537.0 | -14.56% |
| 2023-03 | $12.99 | $5.32 | $7.67 | 4,487,414.0 | -37.36% |
| 2023-02 | $49.50 | $7.93 | $41.57 | 31,731,583.0 | -57.48% |
| 2023-01 | $27.60 | $2.54 | $25.06 | 54,470,974.0 | +415.66% |
1.75%
자본화:
|
볼륨(24시간):