Stockscreener 앱 받기
9.36
1.08%
0.10
시간 외 거래:
9.43
0.07
+0.75%
Mcewen Mining Inc 주식 (MUX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $9.45 | $9.13 | $0.32 | 739,264.0 | +1.08% |
| 2025-06-05 | $9.54 | $9.08 | $0.46 | 1,199,939.0 | +3.00% |
| 2025-06-04 | $9.14 | $8.90 | $0.24 | 916,080.0 | +0.00% |
| 2025-06-03 | $9.00 | $8.45 | $0.55 | 1,009,584.0 | +4.29% |
| 2025-06-02 | $8.70 | $8.25 | $0.45 | 1,122,343.0 | +7.35% |
| 2025-05-30 | $8.12 | $7.86 | $0.255 | 318,742.0 | -0.62% |
| 2025-05-29 | $8.31 | $8.07 | $0.235 | 498,811.0 | -1.22% |
| 2025-05-28 | $8.24 | $8.04 | $0.20 | 403,020.0 | +1.49% |
| 2025-05-27 | $8.12 | $7.75 | $0.375 | 587,683.0 | +1.26% |
| 2025-05-23 | $7.98 | $7.62 | $0.359 | 795,962.0 | +3.78% |
| 2025-05-22 | $7.70 | $7.42 | $0.2799 | 567,281.0 | +0.52% |
| 2025-05-21 | $7.71 | $7.53 | $0.185 | 642,201.0 | +1.46% |
| 2025-05-20 | $7.55 | $7.23 | $0.325 | 482,500.0 | +3.30% |
| 2025-05-19 | $7.29 | $7.15 | $0.14 | 329,775.0 | +2.10% |
| 2025-05-16 | $7.15 | $7.02 | $0.13 | 424,164.0 | -0.42% |
| 2025-05-15 | $7.20 | $7.04 | $0.165 | 536,725.0 | +1.85% |
| 2025-05-14 | $7.16 | $6.88 | $0.28 | 693,662.0 | -2.50% |
| 2025-05-13 | $7.33 | $7.11 | $0.22 | 638,858.0 | -0.69% |
| 2025-05-12 | $7.36 | $7.09 | $0.27 | 975,655.0 | -2.68% |
| 2025-05-09 | $7.58 | $7.39 | $0.185 | 435,059.0 | +0.95% |
| 2025-05-08 | $7.70 | $7.25 | $0.455 | 924,081.0 | -5.62% |
| 2025-05-07 | $8.21 | $7.68 | $0.535 | 803,406.0 | -3.57% |
Mcewen Mining Inc 주식 (MUX) 연도별 가격 이력
이 심층 분석에서는 Mcewen Mining 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 Mining Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mcewen Mining Inc 주식 (MUX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $9.54 | $8.25 | $1.29 | 5,726,474.0 | +16.56% |
| 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 Mining 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 Mining 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% |
0.28%
6.91%
자본화:
|
볼륨(24시간):