9.36
price up icon1.08%   0.10
after-market 시간 외 거래: 9.43 0.07 +0.75%
loading

Mcewen Mining Inc 주식 (MUX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-06 $9.45 $9.13 $0.32 739,264.0 +1.08%
2025-06-05 $9.54 $9.08 $0.46 1,199,939.0 +3.00%
2025-06-04 $9.14 $8.90 $0.24 916,080.0 +0.00%
2025-06-03 $9.00 $8.45 $0.55 1,009,584.0 +4.29%
2025-06-02 $8.70 $8.25 $0.45 1,122,343.0 +7.35%
2025-05-30 $8.12 $7.86 $0.255 318,742.0 -0.62%
2025-05-29 $8.31 $8.07 $0.235 498,811.0 -1.22%
2025-05-28 $8.24 $8.04 $0.20 403,020.0 +1.49%
2025-05-27 $8.12 $7.75 $0.375 587,683.0 +1.26%
2025-05-23 $7.98 $7.62 $0.359 795,962.0 +3.78%
2025-05-22 $7.70 $7.42 $0.2799 567,281.0 +0.52%
2025-05-21 $7.71 $7.53 $0.185 642,201.0 +1.46%
2025-05-20 $7.55 $7.23 $0.325 482,500.0 +3.30%
2025-05-19 $7.29 $7.15 $0.14 329,775.0 +2.10%
2025-05-16 $7.15 $7.02 $0.13 424,164.0 -0.42%
2025-05-15 $7.20 $7.04 $0.165 536,725.0 +1.85%
2025-05-14 $7.16 $6.88 $0.28 693,662.0 -2.50%
2025-05-13 $7.33 $7.11 $0.22 638,858.0 -0.69%
2025-05-12 $7.36 $7.09 $0.27 975,655.0 -2.68%
2025-05-09 $7.58 $7.39 $0.185 435,059.0 +0.95%
2025-05-08 $7.70 $7.25 $0.455 924,081.0 -5.62%
2025-05-07 $8.21 $7.68 $0.535 803,406.0 -3.57%

Mcewen Mining Inc 주식 (MUX) 연도별 가격 이력

이 심층 분석에서는 Mcewen Mining Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MUX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mcewen Mining Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Mcewen Mining Inc 주식 (MUX) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $9.54 $8.25 $1.29 5,726,474.0 +16.56%
2025-05 $8.31 $6.88 $1.43 12,397,367.0 +2.95%
2025-04 $8.62 $6.38 $2.24 14,218,016.0 +3.31%
2025-03 $8.44 $6.57 $1.87 19,950,106.0 +9.74%
2025-02 $9.00 $6.65 $2.35 27,235,234.0 -16.50%
2025-01 $8.76 $7.90 $0.855 9,452,465.0 +5.91%

Mcewen Mining Inc 주식 (MUX) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $9.28 $7.53 $1.75 9,828,602.0 -8.97%
2024-11 $9.70 $7.90 $1.80 13,879,400.0 -12.09%
2024-10 $11.39 $9.12 $2.27 12,291,699.0 +2.26%
2024-09 $10.30 $8.16 $2.14 12,366,299.0 +2.20%
2024-08 $10.46 $7.69 $2.77 12,282,293.0 -3.60%
2024-07 $10.54 $8.73 $1.81 10,049,984.0 +2.83%
2024-06 $11.95 $9.05 $2.90 12,808,328.0 -22.92%
2024-05 $12.45 $9.81 $2.64 19,104,271.0 +3.93%
2024-04 $12.50 $9.60 $2.90 22,333,590.0 +16.23%
2024-03 $10.11 $6.31 $3.80 19,959,359.0 +60.59%
2024-02 $7.41 $5.92 $1.49 8,622,552.0 -4.21%
2024-01 $7.25 $6.33 $0.921 8,591,250.0 -11.10%

Mcewen Mining Inc 주식 (MUX) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $8.12 $6.78 $1.34 9,020,061.0 -6.12%
2023-11 $7.90 $6.27 $1.63 10,766,196.0 +10.82%
2023-10 $8.56 $6.01 $2.55 11,317,907.0 +6.62%
2023-09 $8.27 $6.25 $2.02 9,223,554.0 -19.65%
2023-08 $8.53 $6.64 $1.89 9,243,084.0 -6.58%
2023-07 $9.20 $6.66 $2.54 7,243,469.0 +20.45%
2023-06 $8.31 $6.75 $1.56 6,753,078.0 -5.89%
2023-05 $9.11 $7.02 $2.09 8,931,609.0 -6.83%
2023-04 $10.00 $7.98 $2.02 9,400,724.0 -3.19%
2023-03 $8.79 $6.54 $2.25 13,654,233.0 +24.56%
2023-02 $7.02 $5.39 $1.63 6,916,761.0 +1.34%
2023-01 $7.40 $5.89 $1.51 7,702,320.0 +14.51%
other_precious_metals_mining ASM
$3.57
price up icon 0.28%
other_precious_metals_mining MTA
$3.63
price up icon 1.11%
$1.75
price down icon 6.91%
$4.445
price down icon 2.52%
$17.37
price up icon 1.76%
자본화:     |  볼륨(24시간):