Stockscreener 앱 받기
5.84
0.17%
-0.010
시간 외 거래:
5.84
Mesa Royalty Trust 주식 (MTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $6.20 | $5.80 | $0.395 | 10,875.0 | -0.17% |
| 2024-11-04 | $5.99 | $5.85 | $0.14 | 7,988.0 | -1.52% |
| 2024-11-01 | $6.36 | $5.80 | $0.5596 | 16,876.0 | -3.10% |
| 2024-10-31 | $6.30 | $6.03 | $0.27 | 7,465.0 | +0.33% |
| 2024-10-30 | $6.23 | $6.01 | $0.2201 | 9,039.0 | -2.24% |
| 2024-10-29 | $6.25 | $6.06 | $0.19 | 808.0 | +1.96% |
| 2024-10-28 | $6.58 | $6.00 | $0.5749 | 17,298.0 | +0.33% |
| 2024-10-25 | $6.11 | $6.11 | $0.00 | 614.0 | +2.52% |
| 2024-10-24 | $6.05 | $5.86 | $0.19 | 8,052.0 | +1.02% |
| 2024-10-23 | $6.03 | $5.83 | $0.2046 | 8,394.0 | -0.84% |
| 2024-10-22 | $5.95 | $5.86 | $0.09 | 3,840.0 | -0.67% |
| 2024-10-21 | $6.05 | $5.75 | $0.305 | 6,741.0 | +0.67% |
| 2024-10-18 | $6.19 | $5.95 | $0.2399 | 1,816.0 | -0.30% |
| 2024-10-17 | $6.05 | $5.86 | $0.1874 | 1,714.0 | +1.15% |
| 2024-10-16 | $6.25 | $5.90 | $0.35 | 12,458.0 | -1.99% |
| 2024-10-15 | $6.40 | $6.00 | $0.40 | 5,432.0 | -1.63% |
| 2024-10-14 | $6.35 | $6.11 | $0.2413 | 2,001.0 | +0.00% |
| 2024-10-11 | $6.26 | $6.08 | $0.1783 | 9,023.0 | -1.61% |
| 2024-10-10 | $6.44 | $6.10 | $0.3429 | 6,926.0 | +0.00% |
| 2024-10-09 | $6.44 | $6.11 | $0.327 | 5,916.0 | -0.48% |
| 2024-10-08 | $6.46 | $6.11 | $0.3488 | 6,723.0 | -3.85% |
Mesa Royalty Trust 주식 (MTR) 연도별 가격 이력
이 심층 분석에서는 Mesa Royalty Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mesa Royalty Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mesa Royalty Trust 주식 (MTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.36 | $5.80 | $0.56 | 46,614.0 | -4.73% |
| 2024-10 | $6.99 | $5.61 | $1.38 | 267,894.0 | +8.02% |
| 2024-09 | $6.69 | $5.60 | $1.09 | 193,021.0 | -10.49% |
| 2024-08 | $8.38 | $6.20 | $2.18 | 244,266.0 | -23.15% |
| 2024-07 | $8.95 | $7.73 | $1.22 | 181,045.0 | -6.46% |
| 2024-06 | $8.99 | $7.70 | $1.29 | 202,247.0 | -2.00% |
| 2024-05 | $9.98 | $7.98 | $2.00 | 284,617.0 | -2.60% |
| 2024-04 | $11.99 | $9.01 | $2.98 | 259,316.0 | -12.99% |
| 2024-03 | $10.94 | $9.51 | $1.43 | 140,703.0 | +0.19% |
| 2024-02 | $10.99 | $8.85 | $2.14 | 280,514.0 | -2.03% |
| 2024-01 | $14.49 | $10.74 | $3.75 | 314,079.0 | -18.03% |
Mesa Royalty Trust 주식 (MTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.69 | $11.36 | $7.33 | 380,577.0 | -27.71% |
| 2023-11 | $18.92 | $12.58 | $6.34 | 255,189.0 | +37.29% |
| 2023-10 | $15.96 | $12.80 | $3.16 | 267,498.0 | -12.50% |
| 2023-09 | $20.00 | $13.00 | $7.00 | 373,542.0 | -22.05% |
| 2023-08 | $23.55 | $18.97 | $4.58 | 338,920.0 | +0.31% |
| 2023-07 | $24.99 | $17.55 | $7.44 | 487,634.0 | -21.04% |
| 2023-06 | $25.90 | $21.50 | $4.40 | 550,943.0 | +5.62% |
| 2023-05 | $29.50 | $17.51 | $11.99 | 626,276.0 | +28.42% |
| 2023-04 | $22.70 | $16.24 | $6.45 | 461,404.0 | +13.07% |
| 2023-03 | $17.99 | $13.61 | $4.38 | 344,765.0 | -5.01% |
| 2023-02 | $19.25 | $16.04 | $3.22 | 415,654.0 | -11.38% |
| 2023-01 | $22.33 | $14.59 | $7.74 | 921,209.0 | -13.36% |
Mesa Royalty Trust 주식 (MTR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $24.50 | $14.83 | $9.67 | 846,861.0 | +33.31% |
| 2022-11 | $17.30 | $14.30 | $3.00 | 305,481.0 | +5.56% |
| 2022-10 | $18.89 | $12.95 | $5.94 | 440,866.0 | +23.93% |
| 2022-09 | $18.43 | $12.39 | $6.04 | 429,335.0 | -23.84% |
| 2022-08 | $18.80 | $11.50 | $7.30 | 633,634.0 | +34.75% |
| 2022-07 | $15.75 | $8.76 | $6.99 | 671,502.0 | +12.71% |
| 2022-06 | $23.99 | $10.46 | $13.53 | 1,084,051.0 | -44.28% |
| 2022-05 | $28.00 | $11.22 | $16.78 | 1,401,359.0 | +63.17% |
| 2022-04 | $13.20 | $8.50 | $4.70 | 694,824.0 | +39.21% |
| 2022-03 | $10.80 | $7.42 | $3.38 | 1,660,969.0 | +7.75% |
| 2022-02 | $8.30 | $6.81 | $1.49 | 281,162.0 | +0.00% |
| 2022-01 | $9.50 | $5.91 | $3.59 | 475,492.0 | +30.08% |
0.97%
자본화:
|
볼륨(24시간):