Stockscreener 앱 받기
0.9506
6.80%
-0.0694
시간 외 거래:
1.00
0.0494
+5.20%
Mmtec Inc 주식 (MTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 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
| 월 | 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
| 월 | 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
| 월 | 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% |
1.40%
자본화:
|
볼륨(24시간):