7.52
Mcewen Mining Inc 주식 (MUX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2025-04-01 | $7.62 | $7.38 | $0.2335 | 528,851.0 | -0.40% |
2025-03-31 | $7.69 | $7.18 | $0.505 | 1,037,917.0 | -1.95% |
2025-03-28 | $8.20 | $7.66 | $0.545 | 934,075.0 | -4.35% |
2025-03-27 | $8.16 | $7.81 | $0.35 | 582,367.0 | +2.29% |
2025-03-26 | $8.08 | $7.82 | $0.26 | 897,193.0 | -0.76% |
2025-03-25 | $8.11 | $7.88 | $0.2307 | 740,154.0 | +2.06% |
2025-03-24 | $7.85 | $7.64 | $0.206 | 950,472.0 | +1.57% |
2025-03-21 | $8.33 | $7.64 | $0.69 | 1,889,862.0 | -8.27% |
2025-03-20 | $8.44 | $8.07 | $0.37 | 1,435,377.0 | +1.21% |
2025-03-19 | $8.32 | $7.53 | $0.79 | 1,691,535.0 | +4.83% |
2025-03-18 | $8.03 | $7.76 | $0.27 | 1,528,899.0 | +4.38% |
2025-03-17 | $7.74 | $7.33 | $0.41 | 947,933.0 | +0.94% |
2025-03-14 | $7.69 | $7.36 | $0.33 | 685,328.0 | -0.93% |
2025-03-13 | $7.83 | $7.42 | $0.4138 | 1,135,915.0 | +0.80% |
2025-03-12 | $7.53 | $7.06 | $0.47 | 817,491.0 | +3.03% |
2025-03-11 | $7.36 | $7.06 | $0.30 | 851,313.0 | +3.72% |
2025-03-10 | $7.29 | $6.87 | $0.425 | 704,764.0 | -2.24% |
2025-03-07 | $7.44 | $7.09 | $0.35 | 693,581.0 | -0.42% |
2025-03-06 | $7.28 | $7.03 | $0.255 | 594,380.0 | +0.56% |
2025-03-05 | $7.17 | $6.57 | $0.595 | 809,974.0 | +7.69% |
2025-03-04 | $6.71 | $6.62 | $0.095 | 182,858.0 | -0.90% |
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
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2025-04 | $7.62 | $7.38 | $0.2335 | 528,851.0 | +0.00% |
2025-03 | $8.44 | $6.57 | $1.87 | 20,478,957.0 | +9.30% |
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
월 | 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
월 | 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% |
자본화:
|
볼륨(24시간):