Stockscreener 앱 받기
9.69
2.11%
0.20
Mexco Energy Corp 주식 (MXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-24 | $9.90 | $9.00 | $0.90 | 23,695.0 | +2.11% |
| 2026-08-21 | $9.88 | $9.20 | $0.6742 | 8,682.0 | -3.95% |
| 2026-08-20 | $10.19 | $9.65 | $0.541 | 16,561.0 | +0.10% |
| 2026-08-19 | $9.87 | $9.01 | $0.865 | 17,132.0 | +8.34% |
| 2026-08-18 | $9.22 | $8.89 | $0.335 | 2,535.0 | +1.11% |
| 2026-08-17 | $9.77 | $9.01 | $0.76 | 68,447.0 | -3.22% |
| 2026-08-14 | $9.44 | $9.10 | $0.34 | 2,136.0 | -1.43% |
| 2026-08-13 | $10.00 | $9.09 | $0.91 | 12,161.0 | -3.33% |
| 2026-08-12 | $10.01 | $9.72 | $0.29 | 3,548.0 | +2.84% |
| 2026-08-11 | $9.54 | $9.50 | $0.04 | 4,946.0 | +0.32% |
| 2026-08-10 | $9.47 | $9.31 | $0.16 | 2,449.0 | +1.67% |
| 2026-08-07 | $9.41 | $9.31 | $0.0976 | 601.0 | -1.49% |
| 2026-08-06 | $10.17 | $9.24 | $0.9256 | 1,591.0 | +0.37% |
| 2026-08-05 | $10.32 | $8.81 | $1.51 | 126,753.0 | +6.80% |
| 2026-08-04 | $8.82 | $8.82 | $0.00 | 844.0 | +1.97% |
| 2026-08-03 | $8.65 | $8.65 | $0.00 | 656.0 | -0.35% |
| 2026-07-31 | $9.15 | $8.68 | $0.47 | 1,496.0 | -1.48% |
| 2026-07-30 | $9.20 | $8.81 | $0.385 | 4,269.0 | +2.92% |
| 2026-07-29 | $9.00 | $8.56 | $0.44 | 4,406.0 | -2.17% |
| 2026-07-28 | $8.75 | $8.41 | $0.3388 | 1,806.0 | -2.51% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $10.32 | $8.65 | $1.67 | 316,432.0 | +11.64% |
| 2026-07 | $9.62 | $7.51 | $2.11 | 160,368.0 | +16.06% |
| 2026-06 | $9.55 | $7.16 | $2.39 | 252,187.0 | -14.53% |
| 2026-05 | $10.50 | $8.75 | $1.75 | 193,611.0 | -11.26% |
| 2026-04 | $10.38 | $8.80 | $1.58 | 378,446.0 | -3.52% |
| 2026-03 | $16.48 | $10.21 | $6.27 | 1,668,900.0 | -8.75% |
| 2026-02 | $12.13 | $8.65 | $3.48 | 182,949.0 | +6.57% |
| 2026-01 | $13.94 | $9.54 | $4.40 | 360,116.0 | +6.05% |
Mexco Energy Corp 주식 (MXC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.80 | $8.36 | $2.44 | 82,693.0 | +16.29% |
| 2025-11 | $9.80 | $8.50 | $1.30 | 63,733.0 | -2.93% |
| 2025-10 | $9.80 | $8.42 | $1.38 | 88,442.0 | +0.43% |
| 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% |
0.25%
2.66%
자본화:
|
볼륨(24시간):