Stockscreener 앱 받기
0.766
5.44%
-0.0441
Mynd Ai Inc Adr 주식 (MYND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-13 | $0.8159 | $0.75 | $0.0659 | 45,047.0 | -5.44% |
| 2025-10-10 | $0.89 | $0.8101 | $0.0799 | 31,146.0 | -1.84% |
| 2025-10-09 | $0.90 | $0.8205 | $0.0795 | 24,959.0 | -6.22% |
| 2025-10-08 | $0.9199 | $0.88 | $0.0399 | 22,353.0 | -3.42% |
| 2025-10-07 | $0.9271 | $0.9001 | $0.027 | 11,509.0 | -1.72% |
| 2025-10-06 | $0.949 | $0.9003 | $0.0487 | 21,250.0 | -0.18% |
| 2025-10-03 | $0.95 | $0.90 | $0.05 | 32,632.0 | -0.77% |
| 2025-10-02 | $0.9843 | $0.9001 | $0.0842 | 35,001.0 | -1.47% |
| 2025-10-01 | $0.97 | $0.8772 | $0.0928 | 57,188.0 | +1.33% |
| 2025-09-30 | $0.999 | $0.91 | $0.089 | 75,225.0 | -6.16% |
| 2025-09-29 | $1.01 | $0.95 | $0.06 | 62,969.0 | +2.82% |
| 2025-09-26 | $1.02 | $0.94 | $0.08 | 37,601.0 | -5.67% |
| 2025-09-25 | $1.11 | $0.90 | $0.21 | 153,489.0 | -2.83% |
| 2025-09-24 | $1.15 | $0.905 | $0.2439 | 437,243.0 | +19.18% |
| 2025-09-23 | $0.94 | $0.80 | $0.14 | 134,606.0 | +9.34% |
| 2025-09-22 | $0.85 | $0.77 | $0.08 | 23,820.0 | -2.09% |
| 2025-09-19 | $0.85 | $0.74 | $0.11 | 83,140.0 | +5.16% |
| 2025-09-18 | $0.83 | $0.7654 | $0.0646 | 28,184.0 | -3.19% |
| 2025-09-17 | $0.835 | $0.76 | $0.075 | 124,418.0 | +7.94% |
| 2025-09-16 | $0.81 | $0.74 | $0.07 | 111,628.0 | +2.16% |
| 2025-09-15 | $0.7501 | $0.7058 | $0.0443 | 33,933.0 | -1.35% |
Mynd Ai Inc Adr 주식 (MYND) 연도별 가격 이력
이 심층 분석에서는 Mynd Ai Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MYND 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mynd Ai Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mynd Ai Inc Adr 주식 (MYND) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $0.9843 | $0.75 | $0.2343 | 281,085.0 | -18.29% |
| 2025-09 | $1.15 | $0.5541 | $0.5948 | 2,987,034.0 | +58.90% |
| 2025-08 | $0.7998 | $0.5328 | $0.2671 | 1,348,867.0 | -21.90% |
| 2025-07 | $0.92 | $0.72 | $0.20 | 390,569.0 | -15.12% |
| 2025-06 | $1.00 | $0.81 | $0.19 | 247,921.0 | +4.13% |
| 2025-05 | $0.98 | $0.701 | $0.279 | 983,157.0 | +12.15% |
| 2025-04 | $0.90 | $0.6308 | $0.2692 | 212,805.0 | -10.35% |
| 2025-03 | $1.18 | $0.84 | $0.3444 | 358,097.0 | -21.15% |
| 2025-02 | $1.30 | $0.83 | $0.47 | 727,251.0 | -15.77% |
| 2025-01 | $2.13 | $1.19 | $0.9408 | 974,435.0 | -36.00% |
Mynd Ai Inc Adr 주식 (MYND) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.89 | $1.65 | $2.24 | 2,024,807.0 | -28.94% |
| 2024-11 | $3.23 | $1.38 | $1.85 | 1,659,291.0 | +111.59% |
| 2024-10 | $1.80 | $0.6106 | $1.19 | 5,526,229.0 | +72.48% |
| 2024-09 | $1.69 | $0.76 | $0.93 | 1,012,740.0 | -50.30% |
| 2024-08 | $2.82 | $1.53 | $1.29 | 583,167.0 | -40.81% |
| 2024-07 | $3.38 | $2.55 | $0.83 | 531,300.0 | -1.81% |
| 2024-06 | $3.08 | $2.37 | $0.71 | 273,026.0 | +10.80% |
| 2024-05 | $3.52 | $2.23 | $1.29 | 324,774.0 | -3.41% |
| 2024-04 | $4.71 | $2.07 | $2.64 | 354,453.0 | -42.87% |
| 2024-03 | $5.28 | $4.32 | $0.96 | 163,079.0 | -12.21% |
| 2024-02 | $5.57 | $4.47 | $1.10 | 135,110.0 | +4.24% |
| 2024-01 | $5.96 | $4.38 | $1.58 | 175,383.0 | +0.00% |
0.45%
0.13%
자본화:
|
볼륨(24시간):