Stockscreener 앱 받기
18.00
2.59%
-0.51
Mcewen Inc 주식 (MUX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $19.16 | $17.70 | $1.46 | 498,527.0 | -2.81% |
| 2025-12-31 | $18.89 | $18.26 | $0.63 | 735,189.0 | -1.49% |
| 2025-12-30 | $19.40 | $18.31 | $1.09 | 1,099,659.0 | -0.48% |
| 2025-12-29 | $19.54 | $18.84 | $0.697 | 1,400,368.0 | -6.07% |
| 2025-12-26 | $20.22 | $19.36 | $0.86 | 835,341.0 | +2.19% |
| 2025-12-24 | $19.94 | $19.05 | $0.89 | 619,533.0 | -1.75% |
| 2025-12-23 | $20.27 | $19.46 | $0.8099 | 1,367,820.0 | +1.88% |
| 2025-12-22 | $20.50 | $19.47 | $1.03 | 1,003,023.0 | +1.55% |
| 2025-12-19 | $20.02 | $18.70 | $1.32 | 3,584,934.0 | +2.54% |
| 2025-12-18 | $19.46 | $18.65 | $0.81 | 1,050,624.0 | -0.94% |
| 2025-12-17 | $20.03 | $18.85 | $1.18 | 1,104,284.0 | -0.88% |
| 2025-12-16 | $19.44 | $18.62 | $0.82 | 756,103.0 | +1.75% |
| 2025-12-15 | $19.65 | $18.45 | $1.20 | 1,356,251.0 | -0.79% |
| 2025-12-12 | $20.67 | $18.57 | $2.10 | 1,427,692.0 | -1.24% |
| 2025-12-11 | $19.74 | $18.78 | $0.96 | 1,378,643.0 | +2.66% |
| 2025-12-10 | $19.30 | $18.27 | $1.03 | 966,613.0 | -2.95% |
| 2025-12-09 | $19.73 | $18.08 | $1.65 | 1,204,680.0 | +6.49% |
| 2025-12-08 | $18.86 | $18.11 | $0.75 | 659,137.0 | -3.20% |
| 2025-12-05 | $19.73 | $18.63 | $1.10 | 956,875.0 | +0.27% |
| 2025-12-04 | $18.74 | $18.25 | $0.49 | 485,994.0 | -0.37% |
| 2025-12-03 | $18.89 | $18.28 | $0.615 | 826,247.0 | +2.96% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $19.16 | $17.70 | $1.46 | 498,527.0 | -2.81% |
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% |
5.19%
0.15%
자본화:
|
볼륨(24시간):