Stockscreener 앱 받기
6.01
14.75%
-1.04
시장 영업 전:
6.12
0.11
+1.83%
Mmtec Inc 주식 (MTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $7.45 | $5.73 | $1.72 | 363,513.0 | -14.75% |
| 2024-05-15 | $9.00 | $5.61 | $3.39 | 938,481.0 | -20.79% |
| 2024-05-14 | $12.90 | $4.38 | $8.52 | 4,201,004.0 | +83.51% |
| 2024-05-13 | $4.86 | $3.65 | $1.22 | 449,722.0 | +31.08% |
| 2024-05-10 | $3.77 | $3.22 | $0.55 | 449,331.0 | +10.12% |
| 2024-05-09 | $3.46 | $3.07 | $0.39 | 402,424.0 | +0.30% |
| 2024-05-08 | $3.49 | $3.02 | $0.4712 | 1,188,083.0 | +0.60% |
| 2024-05-07 | $4.64 | $2.85 | $1.79 | 33,680,364.0 | +44.78% |
| 2024-05-06 | $2.45 | $2.14 | $0.31 | 232,616.0 | -3.36% |
| 2024-05-03 | $2.61 | $2.26 | $0.35 | 252,826.0 | -4.03% |
| 2024-05-02 | $3.12 | $2.33 | $0.7874 | 318,465.0 | -18.15% |
| 2024-05-01 | $3.23 | $2.83 | $0.4094 | 129,886.0 | -2.88% |
| 2024-04-30 | $3.62 | $2.94 | $0.68 | 271,698.0 | -13.33% |
| 2024-04-29 | $3.75 | $2.83 | $0.92 | 771,095.0 | +25.00% |
| 2024-04-26 | $3.07 | $2.65 | $0.42 | 256,566.0 | -8.57% |
| 2024-04-25 | $3.99 | $2.75 | $1.24 | 2,038,817.0 | -12.50% |
| 2024-04-24 | $3.70 | $2.32 | $1.38 | 9,336,208.0 | +60.71% |
| 2024-04-23 | $2.50 | $1.60 | $0.90 | 6,028,289.0 | +43.59% |
| 2024-04-22 | $1.69 | $1.56 | $0.13 | 13,414.0 | -3.70% |
| 2024-04-19 | $1.70 | $1.46 | $0.2403 | 78,936.0 | -4.71% |
| 2024-04-18 | $1.72 | $1.58 | $0.14 | 31,135.0 | +8.28% |
| 2024-04-17 | $1.75 | $1.56 | $0.19 | 43,846.0 | -2.48% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $12.90 | $2.14 | $10.76 | 42,970,228.0 | +92.63% |
| 2024-04 | $3.99 | $1.46 | $2.53 | 19,313,414.0 | +69.57% |
| 2024-03 | $3.83 | $1.45 | $2.38 | 80,219,128.0 | +41.54% |
| 2024-02 | $1.96 | $1.00 | $0.96 | 2,089,540.0 | -20.73% |
| 2024-01 | $2.80 | $0.91 | $1.89 | 15,972,886.0 | +64.00% |
Mmtec Inc 주식 (MTC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.15 | $0.7128 | $0.4322 | 2,140,582.0 | -13.04% |
| 2023-11 | $1.47 | $0.935 | $0.535 | 10,600,457.0 | +6.48% |
| 2023-10 | $4.86 | $0.44 | $4.42 | 79,880,758.0 | +110.04% |
| 2023-09 | $0.70 | $0.3572 | $0.3428 | 3,668,689.0 | -24.38% |
| 2023-08 | $0.87 | $0.651 | $0.219 | 566,014.0 | -17.21% |
| 2023-07 | $0.87 | $0.661 | $0.209 | 1,795,512.0 | +11.00% |
| 2023-06 | $0.8999 | $0.71 | $0.1899 | 3,218,014.0 | -2.17% |
| 2023-05 | $2.17 | $0.7116 | $1.46 | 27,570,297.0 | -5.91% |
| 2023-04 | $1.22 | $0.7601 | $0.4599 | 3,083,752.0 | -33.01% |
| 2023-03 | $3.09 | $1.06 | $2.03 | 48,279,179.0 | +4.35% |
| 2023-02 | $1.43 | $0.62 | $0.81 | 26,371,343.0 | +47.44% |
| 2023-01 | $1.30 | $0.69 | $0.6101 | 2,413,060.0 | +0.65% |
Mmtec Inc 주식 (MTC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.68 | $0.6102 | $1.07 | 7,235,008.0 | -28.90% |
| 2022-11 | $1.46 | $1.00 | $0.46 | 755,227.0 | -9.92% |
| 2022-10 | $2.08 | $1.16 | $0.92 | 2,305,263.0 | -15.97% |
| 2022-09 | $2.12 | $1.33 | $0.79 | 1,472,727.0 | -25.00% |
| 2022-08 | $8.29 | $1.41 | $6.88 | 30,600,060.0 | +24.68% |
| 2022-07 | $2.60 | $1.41 | $1.19 | 1,499,436.4 | -47.76% |
| 2022-06 | $6.29 | $2.72 | $3.57 | 232,808.7 | -23.55% |
| 2022-05 | $5.50 | $2.39 | $3.11 | 767,281.3 | -24.30% |
| 2022-04 | $7.15 | $5.09 | $2.06 | 233,787.3 | -17.17% |
| 2022-03 | $7.50 | $4.50 | $3.00 | 556,003.9 | +28.80% |
| 2022-02 | $7.70 | $4.50 | $3.20 | 250,093.2 | -21.85% |
| 2022-01 | $8.00 | $5.50 | $2.50 | 180,390.1 | -7.44% |
0.41%
1.63%
자본화:
|
볼륨(24시간):