Stockscreener 앱 받기
0.31
4.38%
0.013
Mynd Ai Inc Adr 주식 (MYND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-18 | $0.3353 | $0.2977 | $0.0376 | 6,371.0 | +4.38% |
| 2026-05-15 | $0.3203 | $0.2906 | $0.0297 | 8,303.0 | -3.27% |
| 2026-05-14 | $0.3164 | $0.2925 | $0.0239 | 27,840.0 | -0.60% |
| 2026-05-13 | $0.318 | $0.3007 | $0.0173 | 7,340.0 | +1.98% |
| 2026-05-12 | $0.321 | $0.2904 | $0.0306 | 11,744.0 | -1.78% |
| 2026-05-11 | $0.3217 | $0.2903 | $0.0314 | 25,427.0 | -4.13% |
| 2026-05-08 | $0.3354 | $0.318 | $0.0174 | 2,462.0 | +2.71% |
| 2026-05-07 | $0.3375 | $0.3039 | $0.0336 | 11,454.0 | -2.82% |
| 2026-05-06 | $0.345 | $0.3223 | $0.0227 | 7,577.0 | -3.36% |
| 2026-05-05 | $0.334 | $0.333 | $0.001 | 2,863.0 | -1.88% |
| 2026-05-04 | $0.342 | $0.333 | $0.009 | 4,004.0 | -1.19% |
| 2026-05-01 | $0.345 | $0.331 | $0.014 | 1,990.0 | +2.38% |
| 2026-04-30 | $0.338 | $0.332 | $0.00595 | 2,197.0 | +1.20% |
| 2026-04-29 | $0.345 | $0.332 | $0.013 | 2,208.0 | +0.00% |
| 2026-04-28 | $0.345 | $0.325 | $0.02 | 2,770.0 | +0.61% |
| 2026-04-27 | $0.3332 | $0.325 | $0.0082 | 3,238.0 | -3.62% |
| 2026-04-24 | $0.3499 | $0.3275 | $0.0224 | 6,206.0 | -2.17% |
| 2026-04-23 | $0.35 | $0.34 | $0.010 | 2,666.0 | +1.60% |
| 2026-04-22 | $0.35 | $0.327 | $0.023 | 6,907.0 | -0.14% |
| 2026-04-21 | $0.35 | $0.345 | $0.00505 | 4,162.0 | -1.40% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.345 | $0.2903 | $0.0547 | 123,746.0 | -7.74% |
| 2026-04 | $0.50 | $0.31 | $0.19 | 152,880.0 | -4.21% |
| 2026-03 | $0.50 | $0.29 | $0.21 | 290,354.0 | -22.64% |
| 2026-02 | $0.5351 | $0.41 | $0.1251 | 132,221.0 | -8.41% |
| 2026-01 | $0.57 | $0.41 | $0.16 | 386,239.0 | +13.28% |
Mynd Ai Inc Adr 주식 (MYND) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.6628 | $0.42 | $0.2428 | 3,680,174.0 | -24.60% |
| 2025-11 | $0.72 | $0.5014 | $0.2186 | 320,826.0 | -11.43% |
| 2025-10 | $0.9843 | $0.601 | $0.3833 | 582,312.0 | -25.33% |
| 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% |
1.26%
1.94%
자본화:
|
볼륨(24시간):