Stockscreener 앱 받기
18.05
3.08%
0.54
시장 영업 전:
18.50
0.45
+2.49%
Mcewen Inc 주식 (MUX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-09 | $18.25 | $17.67 | $0.58 | 710,318.0 | +3.08% |
| 2026-07-08 | $17.95 | $16.94 | $1.01 | 1,105,392.0 | -3.53% |
| 2026-07-07 | $18.77 | $17.81 | $0.9632 | 929,914.0 | -3.66% |
| 2026-07-06 | $19.48 | $18.55 | $0.93 | 944,914.0 | -0.32% |
| 2026-07-02 | $19.26 | $18.38 | $0.88 | 1,170,747.0 | +5.06% |
| 2026-07-01 | $18.85 | $17.91 | $0.94 | 1,017,878.0 | -0.77% |
| 2026-06-30 | $18.38 | $17.57 | $0.81 | 958,070.0 | +1.06% |
| 2026-06-29 | $17.99 | $17.33 | $0.66 | 988,798.0 | -0.33% |
| 2026-06-26 | $18.27 | $17.37 | $0.905 | 9,275,128.0 | +3.93% |
| 2026-06-25 | $17.91 | $16.92 | $0.995 | 1,276,285.0 | +1.64% |
| 2026-06-24 | $17.70 | $16.70 | $1.01 | 1,314,295.0 | -5.96% |
| 2026-06-23 | $18.54 | $17.95 | $0.585 | 1,203,818.0 | -4.98% |
| 2026-06-22 | $19.45 | $19.00 | $0.45 | 882,929.0 | -1.60% |
| 2026-06-18 | $20.17 | $18.85 | $1.32 | 1,737,499.0 | -0.82% |
| 2026-06-17 | $20.96 | $19.51 | $1.45 | 1,133,084.0 | -3.74% |
| 2026-06-16 | $20.72 | $19.98 | $0.735 | 1,087,308.0 | +1.00% |
| 2026-06-15 | $21.09 | $19.86 | $1.23 | 1,430,433.0 | +6.29% |
| 2026-06-12 | $19.17 | $18.48 | $0.69 | 1,029,663.0 | +2.38% |
| 2026-06-11 | $18.63 | $17.29 | $1.34 | 1,150,685.0 | +6.82% |
| 2026-06-10 | $18.05 | $17.23 | $0.825 | 1,188,051.0 | -2.81% |
Mcewen Inc 주식 (MUX) 연도별 가격 이력
이 심층 분석에서는 Mcewen 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 Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mcewen Inc 주식 (MUX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $19.48 | $16.94 | $2.54 | 6,589,481.0 | -0.44% |
| 2026-06 | $22.38 | $16.70 | $5.68 | 31,964,231.0 | -17.18% |
| 2026-05 | $26.43 | $20.26 | $6.17 | 22,466,429.0 | +0.97% |
| 2026-04 | $26.33 | $20.00 | $6.33 | 19,340,985.0 | +6.17% |
| 2026-03 | $28.57 | $18.12 | $10.45 | 25,202,037.0 | -27.97% |
| 2026-02 | $28.70 | $22.94 | $5.76 | 21,259,365.0 | +17.39% |
| 2026-01 | $29.70 | $17.70 | $12.00 | 31,398,557.0 | +30.47% |
Mcewen Inc 주식 (MUX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.67 | $17.55 | $3.12 | 24,185,164.0 | +0.97% |
| 2025-11 | $19.20 | $14.93 | $4.27 | 23,829,386.0 | +1.53% |
| 2025-10 | $24.88 | $15.66 | $9.22 | 45,801,020.0 | +7.19% |
| 2025-09 | $17.41 | $12.38 | $5.03 | 38,916,963.0 | +48.05% |
| 2025-08 | $11.59 | $9.82 | $1.77 | 22,227,652.0 | +13.68% |
| 2025-07 | $11.71 | $9.90 | $1.81 | 19,169,758.0 | +5.72% |
| 2025-06 | $9.73 | $8.25 | $1.48 | 16,951,117.0 | +19.68% |
| 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 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% |
7.33%
자본화:
|
볼륨(24시간):