Stockscreener 앱 받기
0.268
2.56%
-0.00705
시간 외 거래:
.26
-0.008
-2.99%
Mynd Ai Inc Adr 주식 (MYND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-13 | $0.2723 | $0.2662 | $0.0061 | 12,612.0 | -2.56% |
| 2026-10-12 | $0.292 | $0.275 | $0.017 | 36,405.0 | -5.90% |
| 2026-10-09 | $0.3099 | $0.2742 | $0.0357 | 17,170.0 | -0.88% |
| 2026-10-08 | $0.345 | $0.2949 | $0.0501 | 5,725.0 | -2.99% |
| 2026-10-07 | $0.3087 | $0.2606 | $0.0481 | 83,884.0 | +0.43% |
| 2026-10-06 | $0.3328 | $0.2928 | $0.04 | 58,635.0 | -9.64% |
| 2026-10-05 | $0.3497 | $0.3101 | $0.0396 | 79,975.0 | -6.94% |
| 2026-10-02 | $0.365 | $0.325 | $0.04 | 280,519.0 | -4.00% |
| 2026-10-01 | $0.3859 | $0.3105 | $0.0754 | 11,680,605.0 | +21.52% |
| 2026-09-30 | $0.33 | $0.305 | $0.025 | 306,589.0 | -6.48% |
| 2026-09-29 | $0.33 | $0.3003 | $0.0297 | 51,212.0 | +4.30% |
| 2026-09-28 | $0.3594 | $0.3151 | $0.0443 | 30,092.0 | -9.60% |
| 2026-09-25 | $0.39 | $0.3399 | $0.0501 | 21,925.0 | -0.85% |
| 2026-09-24 | $0.36 | $0.3255 | $0.0345 | 17,849.0 | -0.70% |
| 2026-09-23 | $0.40 | $0.328 | $0.072 | 12,361.0 | +4.56% |
| 2026-09-22 | $0.3659 | $0.3257 | $0.0402 | 8,478.0 | -2.86% |
| 2026-09-21 | $0.4499 | $0.3198 | $0.1301 | 23,671.0 | +6.35% |
| 2026-09-18 | $0.35 | $0.315 | $0.035 | 8,081.0 | +0.03% |
| 2026-09-17 | $0.4143 | $0.31 | $0.1043 | 57,217.0 | +5.99% |
| 2026-09-16 | $0.40 | $0.3104 | $0.0896 | 31,837.0 | -16.92% |
| 2026-09-15 | $0.3944 | $0.3736 | $0.0208 | 1,501.0 | -3.98% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $0.3859 | $0.2606 | $0.1253 | 12,255,530.0 | -13.16% |
| 2026-09 | $0.4499 | $0.3003 | $0.1496 | 638,604.0 | -23.67% |
| 2026-08 | $0.65 | $0.3078 | $0.3422 | 1,013,656.0 | +5.93% |
| 2026-07 | $0.45 | $0.33 | $0.12 | 288,265.0 | -0.35% |
| 2026-06 | $0.601 | $0.3558 | $0.2452 | 5,319,925.0 | -37.48% |
| 2026-05 | $0.6643 | $0.2803 | $0.384 | 30,004,075.0 | +82.32% |
| 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% |
6.36%
2.58%
자본화:
|
볼륨(24시간):