Stockscreener 앱 받기
20.10
6.29%
1.19
시장 영업 전:
20.30
0.20
+1.00%
Mcewen Inc 주식 (MUX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-06-09 | $18.61 | $17.13 | $1.48 | 1,223,630.0 | -3.26% |
| 2026-06-08 | $18.67 | $17.95 | $0.725 | 1,244,470.0 | +0.60% |
| 2026-06-05 | $20.65 | $18.16 | $2.48 | 1,813,765.0 | -13.61% |
| 2026-06-04 | $21.58 | $20.86 | $0.72 | 666,578.0 | +1.49% |
| 2026-06-03 | $21.78 | $20.80 | $0.98 | 864,805.0 | -6.54% |
| 2026-06-02 | $22.38 | $21.50 | $0.88 | 708,549.0 | +2.53% |
| 2026-06-01 | $22.06 | $20.84 | $1.22 | 786,388.0 | -0.59% |
| 2026-05-29 | $22.41 | $21.30 | $1.11 | 801,543.0 | +0.78% |
| 2026-05-28 | $22.18 | $20.46 | $1.72 | 965,664.0 | +3.18% |
| 2026-05-27 | $21.86 | $20.95 | $0.9094 | 1,069,341.0 | -4.41% |
| 2026-05-26 | $22.25 | $21.59 | $0.66 | 885,530.0 | +4.16% |
| 2026-05-22 | $21.41 | $20.73 | $0.68 | 837,610.0 | -0.98% |
| 2026-05-21 | $21.69 | $20.80 | $0.89 | 833,202.0 | -0.93% |
| 2026-05-20 | $22.00 | $20.84 | $1.16 | 1,128,317.0 | +3.66% |
| 2026-05-19 | $22.03 | $20.59 | $1.44 | 997,969.0 | -5.67% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $22.38 | $17.13 | $5.25 | 13,537,450.0 | -8.18% |
| 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% |
6.89%
자본화:
|
볼륨(24시간):