Stockscreener 앱 받기
19.06
1.49%
0.28
시간 외 거래:
19.07
0.01
+0.05%
Mcewen Inc 주식 (MUX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $20.50 | $18.63 | $1.87 | 2,239,160.0 | +1.49% |
| 2025-10-08 | $19.12 | $18.22 | $0.90 | 1,791,608.0 | +6.04% |
| 2025-10-07 | $18.44 | $17.65 | $0.79 | 1,351,174.0 | -3.22% |
| 2025-10-06 | $18.82 | $17.90 | $0.92 | 2,120,491.0 | +5.11% |
| 2025-10-03 | $17.79 | $16.77 | $1.02 | 2,773,812.0 | +6.03% |
| 2025-10-02 | $17.04 | $15.66 | $1.38 | 1,831,869.0 | -2.15% |
| 2025-10-01 | $17.52 | $16.72 | $0.80 | 2,260,126.0 | -1.87% |
| 2025-09-30 | $17.41 | $16.11 | $1.30 | 2,464,834.0 | +2.64% |
| 2025-09-29 | $17.18 | $15.81 | $1.37 | 2,796,943.0 | +7.14% |
| 2025-09-26 | $15.68 | $14.70 | $0.98 | 1,716,526.0 | +5.78% |
| 2025-09-25 | $14.80 | $14.42 | $0.38 | 996,448.0 | +1.17% |
| 2025-09-24 | $15.12 | $14.48 | $0.6356 | 1,331,202.0 | -1.96% |
| 2025-09-23 | $15.50 | $14.78 | $0.72 | 1,755,497.0 | -1.13% |
| 2025-09-22 | $15.13 | $14.56 | $0.57 | 1,739,776.0 | +3.24% |
| 2025-09-19 | $14.67 | $13.65 | $1.02 | 2,121,778.0 | +6.61% |
| 2025-09-18 | $13.63 | $13.04 | $0.585 | 984,069.0 | +0.89% |
| 2025-09-17 | $14.02 | $13.17 | $0.85 | 1,291,806.0 | +0.00% |
| 2025-09-16 | $14.23 | $13.34 | $0.8943 | 1,729,725.0 | -4.53% |
| 2025-09-15 | $14.25 | $13.61 | $0.644 | 1,458,499.0 | +2.32% |
| 2025-09-12 | $14.09 | $13.66 | $0.43 | 1,094,319.0 | +0.07% |
| 2025-09-11 | $13.97 | $13.28 | $0.69 | 1,403,241.0 | +0.73% |
| 2025-09-10 | $13.82 | $13.48 | $0.3372 | 868,549.0 | +1.11% |
| 2025-09-09 | $13.90 | $13.45 | $0.455 | 1,124,073.0 | -1.53% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $20.50 | $15.66 | $4.84 | 16,607,400.0 | +11.46% |
| 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% |
Mcewen 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% |
4.44%
자본화:
|
볼륨(24시간):