Stockscreener 앱 받기
0.6499
4.82%
0.0299
Mynd Ai Inc Adr 주식 (MYND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-01 | $0.629 | $0.5608 | $0.0682 | 6,030.0 | -4.68% |
| 2025-11-28 | $0.6486 | $0.585 | $0.0636 | 6,505.0 | +1.64% |
| 2025-11-26 | $0.6259 | $0.542 | $0.0839 | 7,803.0 | +0.00% |
| 2025-11-25 | $0.6259 | $0.59 | $0.0359 | 13,082.0 | -0.05% |
| 2025-11-24 | $0.655 | $0.594 | $0.061 | 16,441.0 | -1.45% |
| 2025-11-21 | $0.62 | $0.568 | $0.052 | 8,499.0 | +1.52% |
| 2025-11-20 | $0.63 | $0.53 | $0.10 | 25,909.0 | +0.00% |
| 2025-11-19 | $0.61 | $0.5183 | $0.0917 | 19,683.0 | +2.01% |
| 2025-11-18 | $0.6132 | $0.5501 | $0.0631 | 27,719.0 | +1.34% |
| 2025-11-17 | $0.61 | $0.5014 | $0.1086 | 19,937.0 | +3.53% |
| 2025-11-14 | $0.5805 | $0.55 | $0.0305 | 13,110.0 | -5.78% |
| 2025-11-13 | $0.6827 | $0.57 | $0.1127 | 16,510.0 | -3.97% |
| 2025-11-12 | $0.6826 | $0.5748 | $0.1078 | 18,210.0 | +9.60% |
| 2025-11-11 | $0.6249 | $0.5549 | $0.07 | 8,378.0 | +0.00% |
| 2025-11-10 | $0.6754 | $0.57 | $0.1054 | 16,817.0 | -7.05% |
| 2025-11-07 | $0.69 | $0.60 | $0.09 | 23,013.0 | -7.96% |
| 2025-11-06 | $0.70 | $0.61 | $0.09 | 36,941.0 | +4.46% |
| 2025-11-05 | $0.6943 | $0.6432 | $0.0511 | 19,449.0 | -5.40% |
| 2025-11-04 | $0.72 | $0.6536 | $0.0664 | 15,211.0 | -2.73% |
| 2025-11-03 | $0.70 | $0.6444 | $0.0556 | 7,609.0 | -0.14% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $0.72 | $0.5014 | $0.2186 | 326,856.0 | -15.57% |
| 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% |
0.04%
0.65%
자본화:
|
볼륨(24시간):