0.9506
price down icon6.80%   -0.0694
after-market 시간 외 거래: 1.00 0.0494 +5.20%
loading

Mmtec Inc 주식 (MTC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-05 $1.04 $0.92 $0.12 165,484.0 -6.80%
2025-06-04 $1.04 $0.9673 $0.0727 158,011.0 -4.67%
2025-06-03 $1.08 $1.00 $0.0799 71,644.0 +3.88%
2025-06-02 $1.08 $0.96 $0.12 36,975.0 +0.98%
2025-05-30 $1.10 $0.98 $0.12 54,682.0 +0.99%
2025-05-29 $1.02 $0.9715 $0.0485 23,568.0 +3.02%
2025-05-28 $1.01 $0.9565 $0.0535 80,056.0 -1.42%
2025-05-27 $1.09 $0.985 $0.1077 87,614.0 -2.98%
2025-05-23 $1.08 $1.02 $0.0641 63,954.0 -5.09%
2025-05-22 $1.10 $1.04 $0.06 77,011.0 +5.88%
2025-05-21 $1.17 $0.9788 $0.1876 302,561.0 -12.82%
2025-05-20 $1.18 $1.13 $0.05 36,663.0 +0.86%
2025-05-19 $1.18 $1.13 $0.0486 10,269.0 -1.28%
2025-05-16 $1.20 $1.15 $0.05 57,546.0 -1.26%
2025-05-15 $1.19 $1.14 $0.05 25,929.0 +0.00%
2025-05-14 $1.24 $1.19 $0.05 34,528.0 -3.25%
2025-05-13 $1.24 $1.19 $0.05 43,781.0 +0.57%
2025-05-12 $1.27 $1.13 $0.1395 56,693.0 +4.53%
2025-05-09 $1.23 $1.16 $0.07 42,519.0 -0.27%
2025-05-08 $1.27 $1.17 $0.0999 88,301.0 -4.62%
2025-05-07 $1.25 $1.14 $0.1095 90,563.0 +6.03%

Mmtec Inc 주식 (MTC) 연도별 가격 이력

이 심층 분석에서는 Mmtec Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mmtec Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Mmtec Inc 주식 (MTC) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $1.08 $0.92 $0.16 597,598.0 -6.80%
2025-05 $1.27 $0.9565 $0.3134 1,240,288.0 -15.00%
2025-04 $1.27 $0.7597 $0.5103 2,342,304.0 +47.00%
2025-03 $1.32 $0.815 $0.505 2,223,017.0 -35.21%
2025-02 $1.75 $1.23 $0.525 2,695,864.0 -11.89%
2025-01 $1.90 $1.32 $0.58 3,206,408.0 -8.92%

Mmtec Inc 주식 (MTC) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $2.48 $1.26 $1.22 8,485,848.9 -7.07%
2024-11 $3.52 $1.45 $2.07 9,206,009.6 -38.76%
2024-10 $6.42 $2.80 $3.62 26,408,297.3 -26.46%
2024-09 $4.27 $1.94 $2.33 8,035,436.5 +92.65%
2024-08 $3.29 $1.93 $1.36 3,655,839.4 -17.15%
2024-07 $3.82 $2.36 $1.46 3,826,424.4 -36.49%
2024-06 $4.17 $2.45 $1.72 11,455,190.8 +28.13%
2024-05 $103.2 $2.96 $100.2 35,744,806.8 -87.25%
2024-04 $31.92 $11.68 $20.24 2,414,176.8 +69.57%
2024-03 $30.64 $11.60 $19.04 10,027,391.0 +41.54%
2024-02 $15.68 $8.00 $7.68 261,192.5 -20.73%
2024-01 $22.40 $7.28 $15.12 1,996,610.8 +64.00%

Mmtec Inc 주식 (MTC) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $9.16 $5.70 $3.46 267,572.8 -13.04%
2023-11 $11.76 $7.48 $4.28 1,325,057.1 +6.48%
2023-10 $38.88 $3.52 $35.36 9,985,094.8 +110.04%
2023-09 $5.60 $2.86 $2.74 458,586.1 -24.38%
2023-08 $6.96 $5.21 $1.75 70,751.8 -17.21%
2023-07 $6.96 $5.29 $1.67 224,439.0 +11.00%
2023-06 $7.20 $5.68 $1.52 402,251.8 -2.17%
2023-05 $17.36 $5.69 $11.67 3,446,287.1 -5.91%
2023-04 $9.76 $6.08 $3.68 385,469.0 -33.01%
2023-03 $24.72 $8.49 $16.23 6,034,897.4 +4.35%
2023-02 $11.44 $4.96 $6.48 3,296,417.9 +47.44%
2023-01 $10.40 $5.52 $4.88 301,632.5 +0.65%
$105.03
price up icon 1.40%
$197.11
price up icon 1.57%
software_application ADP
$326.23
price up icon 0.01%
$415.20
price up icon 0.31%
$84.67
price up icon 1.46%
software_application NOW
$1,017.60
price up icon 0.48%
자본화:     |  볼륨(24시간):