Stockscreener 앱 받기
19.04
1.24%
-0.24
Mcewen Inc 주식 (MUX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-12-02 | $18.54 | $17.55 | $0.985 | 964,275.0 | -1.19% |
| 2025-12-01 | $19.32 | $18.25 | $1.07 | 1,137,068.0 | -0.75% |
| 2025-11-28 | $19.20 | $18.19 | $1.01 | 968,954.0 | +4.20% |
| 2025-11-26 | $18.12 | $17.53 | $0.59 | 905,260.0 | +2.12% |
| 2025-11-25 | $17.78 | $17.01 | $0.77 | 734,867.0 | +1.16% |
| 2025-11-24 | $17.47 | $16.13 | $1.34 | 2,171,098.0 | +7.66% |
| 2025-11-21 | $16.44 | $15.90 | $0.54 | 1,206,376.0 | -1.47% |
| 2025-11-20 | $17.86 | $16.26 | $1.60 | 1,149,104.0 | -8.38% |
| 2025-11-19 | $18.46 | $17.36 | $1.10 | 828,151.0 | +2.01% |
| 2025-11-18 | $17.66 | $17.00 | $0.658 | 828,575.0 | +3.01% |
| 2025-11-17 | $17.43 | $16.72 | $0.7086 | 675,947.0 | -1.86% |
| 2025-11-14 | $17.61 | $15.92 | $1.69 | 877,256.0 | +1.05% |
| 2025-11-13 | $18.15 | $17.06 | $1.09 | 1,291,295.0 | -3.40% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $20.67 | $17.55 | $3.12 | 11,434,916.0 | +2.31% |
| 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% |
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% |
0.46%
0.38%
자본화:
|
볼륨(24시간):