Stockscreener 앱 받기
8.74
0.34%
-0.03
Mv Oil Trust 주식 (MVO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $8.92 | $8.72 | $0.20 | 37,122.0 | -0.34% |
| 2024-11-26 | $9.00 | $8.74 | $0.26 | 44,818.0 | -2.56% |
| 2024-11-25 | $9.27 | $8.96 | $0.3086 | 48,710.0 | -2.91% |
| 2024-11-22 | $9.46 | $9.09 | $0.37 | 92,402.0 | +1.42% |
| 2024-11-21 | $9.17 | $9.07 | $0.10 | 43,182.0 | +0.66% |
| 2024-11-20 | $9.15 | $8.99 | $0.1643 | 37,399.0 | -1.63% |
| 2024-11-19 | $9.23 | $8.94 | $0.29 | 85,630.0 | +3.59% |
| 2024-11-18 | $8.96 | $8.82 | $0.1399 | 24,481.0 | +0.56% |
| 2024-11-15 | $8.88 | $8.81 | $0.0699 | 33,202.0 | -0.11% |
| 2024-11-14 | $8.99 | $8.84 | $0.15 | 53,887.0 | -0.11% |
| 2024-11-13 | $8.96 | $8.83 | $0.1347 | 27,171.0 | -0.39% |
| 2024-11-12 | $8.99 | $8.90 | $0.0841 | 21,224.0 | -0.50% |
| 2024-11-11 | $9.00 | $8.79 | $0.215 | 40,962.0 | +1.59% |
| 2024-11-08 | $8.89 | $8.74 | $0.1516 | 52,092.0 | +0.23% |
| 2024-11-07 | $8.90 | $8.77 | $0.135 | 45,119.0 | +0.34% |
| 2024-11-06 | $8.95 | $8.77 | $0.18 | 67,994.0 | -1.02% |
| 2024-11-05 | $8.92 | $8.82 | $0.0999 | 29,931.0 | +0.11% |
| 2024-11-04 | $8.96 | $8.80 | $0.155 | 48,957.0 | +0.34% |
| 2024-11-01 | $8.97 | $8.81 | $0.16 | 21,980.0 | +0.23% |
| 2024-10-31 | $9.00 | $8.80 | $0.20 | 32,917.0 | -1.46% |
| 2024-10-30 | $8.95 | $8.83 | $0.12 | 53,276.0 | +0.22% |
| 2024-10-29 | $9.10 | $8.87 | $0.2294 | 112,716.0 | -2.41% |
Mv Oil Trust 주식 (MVO) 연도별 가격 이력
이 심층 분석에서는 Mv Oil Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MVO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mv Oil Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mv Oil Trust 주식 (MVO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $9.46 | $8.72 | $0.74 | 893,385.0 | -0.68% |
| 2024-10 | $10.31 | $8.80 | $1.51 | 2,066,914.0 | -6.98% |
| 2024-09 | $9.50 | $9.00 | $0.50 | 703,827.0 | +2.38% |
| 2024-08 | $9.55 | $8.80 | $0.7464 | 677,472.0 | -0.11% |
| 2024-07 | $10.07 | $8.93 | $1.14 | 2,111,225.0 | -1.80% |
| 2024-06 | $9.60 | $8.42 | $1.18 | 1,045,994.0 | +3.40% |
| 2024-05 | $10.15 | $8.99 | $1.16 | 985,657.0 | -8.35% |
| 2024-04 | $11.63 | $9.40 | $2.23 | 1,356,809.0 | -7.02% |
| 2024-03 | $10.79 | $8.85 | $1.94 | 1,262,548.0 | +1.23% |
| 2024-02 | $11.99 | $10.45 | $1.54 | 756,218.0 | -7.85% |
| 2024-01 | $12.73 | $11.10 | $1.63 | 1,301,168.0 | -4.64% |
Mv Oil Trust 주식 (MVO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.49 | $11.57 | $0.9199 | 674,227.0 | +0.31% |
| 2023-11 | $12.40 | $11.78 | $0.6204 | 457,285.0 | -1.48% |
| 2023-10 | $13.95 | $11.72 | $2.23 | 1,195,262.0 | -10.79% |
| 2023-09 | $13.80 | $12.46 | $1.35 | 628,510.0 | +7.32% |
| 2023-08 | $12.90 | $11.92 | $0.98 | 755,863.0 | +3.00% |
| 2023-07 | $13.85 | $11.24 | $2.61 | 1,532,170.0 | -3.45% |
| 2023-06 | $12.93 | $11.65 | $1.28 | 673,322.0 | +9.24% |
| 2023-05 | $12.51 | $10.25 | $2.26 | 737,154.0 | +0.69% |
| 2023-04 | $13.93 | $11.20 | $2.73 | 1,663,834.0 | -2.11% |
| 2023-03 | $12.85 | $8.38 | $4.47 | 1,834,423.0 | -6.61% |
| 2023-02 | $15.25 | $12.70 | $2.55 | 1,249,693.0 | -16.56% |
| 2023-01 | $16.30 | $14.41 | $1.89 | 2,137,870.0 | -6.80% |
Mv Oil Trust 주식 (MVO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.41 | $12.80 | $3.61 | 1,412,222.0 | +20.43% |
| 2022-11 | $14.20 | $12.59 | $1.61 | 1,414,891.0 | +7.11% |
| 2022-10 | $15.13 | $12.22 | $2.91 | 2,507,913.0 | +1.61% |
| 2022-09 | $14.37 | $11.03 | $3.34 | 1,804,708.0 | +2.21% |
| 2022-08 | $12.83 | $10.58 | $2.25 | 1,096,437.0 | +2.87% |
| 2022-07 | $12.80 | $9.94 | $2.86 | 2,363,024.0 | +5.33% |
| 2022-06 | $12.67 | $9.32 | $3.35 | 1,753,254.0 | -4.50% |
| 2022-05 | $12.15 | $9.68 | $2.47 | 1,464,037.0 | +9.18% |
| 2022-04 | $12.47 | $9.93 | $2.54 | 2,029,904.0 | -8.37% |
| 2022-03 | $15.14 | $9.24 | $5.90 | 3,367,398.0 | +10.05% |
| 2022-02 | $11.15 | $9.11 | $2.04 | 1,957,404.0 | +12.28% |
| 2022-01 | $10.20 | $8.20 | $2.00 | 3,398,594.0 | +7.93% |
0.14%
0.34%
자본화:
|
볼륨(24시간):