Stockscreener 앱 받기
2.885
0.17%
-0.005
Mesa Royalty Trust 주식 (MTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-28 | $2.95 | $2.88 | $0.0649 | 3,914.0 | -0.17% |
| 2026-07-27 | $2.94 | $2.86 | $0.08 | 4,445.0 | +0.00% |
| 2026-07-24 | $2.94 | $2.89 | $0.05 | 5,115.0 | -2.03% |
| 2026-07-23 | $3.00 | $2.91 | $0.095 | 5,311.0 | +0.68% |
| 2026-07-22 | $3.09 | $2.93 | $0.16 | 1,661.0 | -1.01% |
| 2026-07-21 | $3.05 | $2.92 | $0.13 | 10,910.0 | -4.82% |
| 2026-07-20 | $3.11 | $3.06 | $0.05 | 11,110.0 | +0.00% |
| 2026-07-17 | $3.17 | $3.01 | $0.1586 | 9,879.0 | -2.20% |
| 2026-07-16 | $3.18 | $3.14 | $0.0406 | 2,002.0 | +0.95% |
| 2026-07-15 | $3.16 | $3.10 | $0.06 | 2,770.0 | -0.32% |
| 2026-07-14 | $3.20 | $3.13 | $0.065 | 10,764.0 | -0.32% |
| 2026-07-13 | $3.20 | $3.14 | $0.06 | 5,381.0 | +0.63% |
| 2026-07-10 | $3.15 | $3.14 | $0.0126 | 11,995.0 | +1.90% |
| 2026-07-09 | $3.09 | $3.08 | $0.0112 | 8,862.0 | -0.60% |
| 2026-07-08 | $3.19 | $3.10 | $0.0899 | 5,307.0 | +0.00% |
| 2026-07-07 | $3.11 | $3.06 | $0.05 | 5,003.0 | -0.96% |
| 2026-07-06 | $3.20 | $3.08 | $0.1198 | 24,105.0 | +0.96% |
| 2026-07-02 | $3.12 | $3.11 | $0.0125 | 1,954.0 | +1.30% |
| 2026-07-01 | $3.15 | $3.06 | $0.0893 | 7,856.0 | -0.97% |
| 2026-06-30 | $3.19 | $3.10 | $0.0867 | 5,129.0 | -1.58% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $3.20 | $2.86 | $0.34 | 142,258.0 | -6.94% |
| 2026-06 | $3.89 | $3.10 | $0.79 | 290,342.0 | -18.20% |
| 2026-05 | $4.88 | $3.63 | $1.25 | 132,484.0 | -20.96% |
| 2026-04 | $5.08 | $4.60 | $0.48 | 138,364.0 | -1.94% |
| 2026-03 | $5.83 | $4.86 | $0.97 | 716,083.0 | -5.42% |
| 2026-02 | $5.37 | $4.50 | $0.87 | 316,454.0 | +1.37% |
| 2026-01 | $5.25 | $4.10 | $1.15 | 353,269.0 | +18.06% |
Mesa Royalty Trust 주식 (MTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.95 | $4.03 | $0.92 | 257,060.0 | -8.42% |
| 2025-11 | $4.85 | $4.29 | $0.5603 | 84,769.0 | -0.25% |
| 2025-10 | $5.35 | $4.61 | $0.741 | 291,670.0 | -10.72% |
| 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% |
2.20%
1.56%
자본화:
|
볼륨(24시간):