Stockscreener 앱 받기
1.1202
0.87%
-0.0098
Motorsport Games Inc 주식 (MSGM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $1.13 | $1.10 | $0.0277 | 6,053.0 | -0.87% |
| 2024-11-21 | $1.13 | $1.08 | $0.05 | 10,428.0 | +4.63% |
| 2024-11-20 | $1.10 | $1.07 | $0.0307 | 13,226.0 | -0.92% |
| 2024-11-19 | $1.11 | $1.05 | $0.06 | 40,322.0 | -0.91% |
| 2024-11-18 | $1.14 | $1.09 | $0.05 | 47,812.0 | -0.90% |
| 2024-11-15 | $1.22 | $1.11 | $0.11 | 32,397.0 | -9.62% |
| 2024-11-14 | $1.25 | $1.19 | $0.0587 | 21,537.0 | +0.66% |
| 2024-11-13 | $1.27 | $1.21 | $0.06 | 18,949.0 | +0.00% |
| 2024-11-12 | $1.24 | $1.20 | $0.04 | 9,773.0 | -0.81% |
| 2024-11-11 | $1.29 | $1.19 | $0.0999 | 31,981.0 | -2.38% |
| 2024-11-08 | $1.30 | $1.25 | $0.05 | 27,750.0 | +0.80% |
| 2024-11-07 | $1.29 | $1.23 | $0.0599 | 25,224.0 | +1.63% |
| 2024-11-06 | $1.24 | $1.21 | $0.03 | 16,707.0 | +1.65% |
| 2024-11-05 | $1.23 | $1.20 | $0.03 | 8,691.0 | +0.83% |
| 2024-11-04 | $1.25 | $1.19 | $0.065 | 15,714.0 | +0.84% |
| 2024-11-01 | $1.21 | $1.18 | $0.0345 | 6,711.0 | -0.83% |
| 2024-10-31 | $1.26 | $1.19 | $0.0696 | 23,585.0 | -6.25% |
| 2024-10-30 | $1.28 | $1.26 | $0.0208 | 15,667.0 | +0.00% |
| 2024-10-29 | $1.32 | $1.25 | $0.0665 | 10,684.0 | -2.29% |
| 2024-10-28 | $1.32 | $1.29 | $0.035 | 24,126.0 | -0.76% |
| 2024-10-25 | $1.32 | $1.27 | $0.05 | 13,420.0 | +1.54% |
| 2024-10-24 | $1.31 | $1.29 | $0.02 | 8,384.0 | -0.76% |
| 2024-10-23 | $1.46 | $1.25 | $0.21 | 28,301.0 | -7.09% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.30 | $1.05 | $0.25 | 333,275.0 | -6.65% |
| 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% |
Motorsport Games Inc 주식 (MSGM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.77 | $2.01 | $3.76 | 517,645.0 | -16.16% |
| 2022-11 | $10.34 | $4.29 | $6.05 | 3,608,570.0 | -26.39% |
| 2022-10 | $8.60 | $6.01 | $2.59 | 82,966.5 | +17.98% |
| 2022-09 | $10.80 | $5.60 | $5.20 | 362,734.8 | -10.74% |
| 2022-08 | $7.46 | $5.51 | $1.96 | 141,376.0 | +3.00% |
| 2022-07 | $7.50 | $5.30 | $2.19 | 47,116.6 | -5.85% |
| 2022-06 | $9.00 | $4.55 | $4.45 | 215,002.6 | +3.33% |
| 2022-05 | $9.60 | $6.30 | $3.30 | 109,636.8 | -31.47% |
| 2022-04 | $14.40 | $9.00 | $5.40 | 250,808.6 | -29.55% |
| 2022-03 | $35.00 | $12.90 | $22.10 | 353,078.6 | -61.29% |
| 2022-02 | $46.90 | $33.10 | $13.80 | 37,799.3 | -8.58% |
| 2022-01 | $48.20 | $33.10 | $15.10 | 47,475.1 | +9.71% |
1.15%
1.22%
자본화:
|
볼륨(24시간):