Stockscreener 앱 받기
9.1928
0.08%
-0.0072
Mexco Energy Corp 주식 (MXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $9.19 | $8.53 | $0.6628 | 967.0 | -0.08% |
| 2025-10-09 | $9.20 | $9.20 | $0.00 | 971.0 | -0.98% |
| 2025-10-08 | $9.29 | $9.29 | $0.00 | 567.0 | +3.35% |
| 2025-10-06 | $9.46 | $8.62 | $0.8408 | 2,183.0 | +2.16% |
| 2025-10-03 | $9.10 | $8.42 | $0.6829 | 3,135.0 | -2.22% |
| 2025-10-02 | $9.05 | $8.50 | $0.5451 | 2,977.0 | +0.33% |
| 2025-10-01 | $8.97 | $8.45 | $0.52 | 3,360.0 | -2.08% |
| 2025-09-30 | $9.45 | $9.04 | $0.405 | 3,175.0 | -1.50% |
| 2025-09-29 | $9.37 | $9.30 | $0.0749 | 2,362.0 | -1.59% |
| 2025-09-26 | $9.45 | $8.53 | $0.925 | 13,387.0 | +0.00% |
| 2025-09-25 | $9.45 | $9.23 | $0.219 | 2,728.0 | +3.73% |
| 2025-09-24 | $9.35 | $9.11 | $0.24 | 2,210.0 | +0.22% |
| 2025-09-23 | $9.45 | $8.78 | $0.67 | 17,299.0 | +2.94% |
| 2025-09-22 | $8.98 | $8.72 | $0.2566 | 2,432.0 | -1.78% |
| 2025-09-19 | $8.99 | $8.88 | $0.1149 | 4,989.0 | +3.01% |
| 2025-09-18 | $8.80 | $8.56 | $0.24 | 5,116.0 | -0.26% |
| 2025-09-17 | $8.80 | $8.75 | $0.05 | 3,896.0 | -0.57% |
| 2025-09-16 | $8.80 | $8.73 | $0.0734 | 1,702.0 | +0.86% |
| 2025-09-15 | $8.80 | $8.35 | $0.45 | 8,377.0 | +4.49% |
| 2025-09-12 | $8.62 | $8.35 | $0.275 | 6,289.0 | -3.27% |
| 2025-09-11 | $8.80 | $8.41 | $0.3899 | 3,547.0 | -1.91% |
Mexco Energy Corp 주식 (MXC) 연도별 가격 이력
이 심층 분석에서는 Mexco Energy Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MXC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mexco Energy Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mexco Energy Corp 주식 (MXC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $9.46 | $8.42 | $1.04 | 15,127.0 | +0.35% |
| 2025-09 | $9.45 | $8.15 | $1.30 | 107,538.0 | +13.09% |
| 2025-08 | $8.98 | $7.85 | $1.13 | 59,477.0 | -1.82% |
| 2025-07 | $9.28 | $7.80 | $1.48 | 186,895.0 | -6.99% |
| 2025-06 | $16.00 | $6.75 | $9.25 | 1,656,911.0 | +30.63% |
| 2025-05 | $7.26 | $5.98 | $1.28 | 46,134.0 | +4.46% |
| 2025-04 | $10.15 | $5.89 | $4.26 | 191,305.0 | -20.44% |
| 2025-03 | $11.26 | $7.55 | $3.71 | 97,931.0 | -27.76% |
| 2025-02 | $12.66 | $11.00 | $1.66 | 130,368.0 | -6.50% |
| 2025-01 | $14.11 | $11.11 | $3.00 | 388,224.0 | +7.23% |
Mexco Energy Corp 주식 (MXC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.15 | $10.55 | $1.60 | 296,439.0 | -9.82% |
| 2024-11 | $13.36 | $11.50 | $1.86 | 175,120.0 | +0.51% |
| 2024-10 | $13.78 | $11.40 | $2.38 | 192,408.0 | -3.21% |
| 2024-09 | $13.69 | $11.07 | $2.62 | 259,121.0 | +3.06% |
| 2024-08 | $14.10 | $10.31 | $3.79 | 490,988.0 | +14.80% |
| 2024-07 | $12.37 | $10.11 | $2.26 | 53,711.0 | -9.35% |
| 2024-06 | $12.40 | $10.81 | $1.59 | 38,255.0 | -2.67% |
| 2024-05 | $12.76 | $11.50 | $1.26 | 74,014.0 | -6.21% |
| 2024-04 | $16.52 | $9.84 | $6.68 | 463,240.0 | +24.29% |
| 2024-03 | $10.49 | $9.41 | $1.08 | 44,352.0 | -0.73% |
| 2024-02 | $10.24 | $9.50 | $0.7399 | 46,564.0 | +1.47% |
| 2024-01 | $10.40 | $9.02 | $1.38 | 60,195.0 | +8.48% |
Mexco Energy Corp 주식 (MXC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.51 | $9.05 | $1.46 | 71,201.0 | -12.21% |
| 2023-11 | $12.89 | $10.00 | $2.89 | 32,985.0 | -18.49% |
| 2023-10 | $13.50 | $12.01 | $1.49 | 80,417.0 | -1.76% |
| 2023-09 | $13.49 | $11.81 | $1.68 | 72,831.0 | +4.99% |
| 2023-08 | $13.63 | $11.45 | $2.18 | 89,008.0 | -5.28% |
| 2023-07 | $13.62 | $11.36 | $2.26 | 81,856.0 | +8.74% |
| 2023-06 | $13.50 | $10.30 | $3.20 | 116,795.0 | +9.28% |
| 2023-05 | $12.06 | $10.33 | $1.73 | 94,274.0 | -7.18% |
| 2023-04 | $13.84 | $11.80 | $2.04 | 194,223.0 | +4.02% |
| 2023-03 | $13.20 | $10.50 | $2.70 | 76,272.0 | -9.08% |
| 2023-02 | $15.39 | $12.31 | $3.08 | 161,807.0 | -7.94% |
| 2023-01 | $13.80 | $12.20 | $1.60 | 37,984.0 | +8.97% |
2.26%
자본화:
|
볼륨(24시간):