Stockscreener 앱 받기
5.0772
0.51%
-0.0258
Mesa Royalty Trust 주식 (MTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $5.08 | $5.08 | $0.00 | 824.0 | -0.51% |
| 2025-10-09 | $5.17 | $5.10 | $0.072 | 1,335.0 | -3.48% |
| 2025-10-08 | $5.34 | $5.28 | $0.06 | 8,216.0 | +3.67% |
| 2025-10-07 | $5.19 | $5.00 | $0.19 | 1,029.0 | +0.08% |
| 2025-10-06 | $5.22 | $5.10 | $0.1195 | 957.0 | -3.85% |
| 2025-10-03 | $5.34 | $5.24 | $0.1018 | 4,589.0 | +1.92% |
| 2025-10-02 | $5.30 | $5.12 | $0.18 | 1,382.0 | -1.70% |
| 2025-10-01 | $5.35 | $5.16 | $0.19 | 5,854.0 | -1.03% |
| 2025-09-30 | $5.34 | $5.19 | $0.155 | 738.0 | -0.29% |
| 2025-09-29 | $5.37 | $5.33 | $0.035 | 859.0 | -0.54% |
| 2025-09-26 | $5.60 | $5.35 | $0.2479 | 772.0 | -1.10% |
| 2025-09-24 | $5.63 | $5.36 | $0.27 | 10,350.0 | -4.39% |
| 2025-09-23 | $5.70 | $5.25 | $0.45 | 695.0 | +0.44% |
| 2025-09-22 | $5.67 | $5.67 | $0.00 | 631.0 | +0.44% |
| 2025-09-19 | $5.65 | $5.57 | $0.0846 | 1,181.0 | +1.80% |
| 2025-09-18 | $5.56 | $5.50 | $0.0601 | 3,995.0 | -2.63% |
| 2025-09-17 | $5.70 | $5.70 | $0.00 | 345.0 | +0.20% |
| 2025-09-16 | $5.69 | $5.55 | $0.1385 | 5,263.0 | +2.31% |
| 2025-09-15 | $5.60 | $5.55 | $0.05 | 1,514.0 | +0.00% |
| 2025-09-12 | $5.69 | $5.53 | $0.16 | 1,419.0 | +0.18% |
| 2025-09-11 | $5.70 | $5.55 | $0.15 | 6,947.0 | -0.45% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $5.35 | $5.00 | $0.35 | 25,010.0 | -5.01% |
| 2025-09 | $5.70 | $5.19 | $0.51 | 58,886.0 | -4.21% |
| 2025-08 | $5.94 | $5.21 | $0.73 | 70,108.0 | -2.11% |
| 2025-07 | $5.98 | $5.22 | $0.76 | 154,673.0 | +4.20% |
| 2025-06 | $10.42 | $4.91 | $5.51 | 3,332,417.0 | +9.40% |
| 2025-05 | $5.32 | $4.70 | $0.6199 | 113,757.0 | -4.58% |
| 2025-04 | $6.27 | $4.84 | $1.43 | 132,050.0 | -15.81% |
| 2025-03 | $6.54 | $6.02 | $0.52 | 75,702.0 | -0.58% |
| 2025-02 | $6.95 | $6.02 | $0.93 | 89,640.0 | -9.28% |
| 2025-01 | $7.41 | $5.72 | $1.69 | 236,944.0 | +16.75% |
Mesa Royalty Trust 주식 (MTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.36 | $5.90 | $1.46 | 191,388.0 | -17.11% |
| 2024-11 | $7.50 | $5.78 | $1.72 | 294,477.0 | +19.09% |
| 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% |
2.26%
자본화:
|
볼륨(24시간):