Stockscreener 앱 받기
1.11
1.83%
0.02
시간 외 거래:
1.08
-0.03
-2.70%
Mega Matrix Corp 주식 (MPU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $1.16 | $1.05 | $0.1123 | 72,056.0 | +1.83% |
| 2025-11-03 | $1.12 | $1.04 | $0.08 | 147,968.0 | -2.68% |
| 2025-10-31 | $1.17 | $1.07 | $0.10 | 126,695.0 | +3.70% |
| 2025-10-30 | $1.14 | $1.02 | $0.1151 | 200,415.0 | -6.09% |
| 2025-10-29 | $1.26 | $1.15 | $0.11 | 105,056.0 | -7.26% |
| 2025-10-28 | $1.27 | $1.23 | $0.04 | 72,635.0 | -0.80% |
| 2025-10-27 | $1.27 | $1.21 | $0.0603 | 91,168.0 | +5.04% |
| 2025-10-24 | $1.20 | $1.15 | $0.05 | 44,651.0 | +0.85% |
| 2025-10-23 | $1.19 | $1.08 | $0.11 | 82,233.0 | +8.26% |
| 2025-10-22 | $1.12 | $1.06 | $0.06 | 91,628.0 | -1.80% |
| 2025-10-21 | $1.15 | $1.10 | $0.05 | 63,694.0 | -3.48% |
| 2025-10-20 | $1.15 | $1.09 | $0.06 | 124,887.0 | +5.50% |
| 2025-10-17 | $1.19 | $1.02 | $0.17 | 96,761.0 | +2.83% |
| 2025-10-16 | $1.18 | $1.06 | $0.12 | 95,531.0 | -10.92% |
| 2025-10-15 | $1.19 | $1.10 | $0.088 | 280,331.0 | +7.21% |
| 2025-10-14 | $1.12 | $1.06 | $0.06 | 74,508.0 | +0.00% |
| 2025-10-13 | $1.13 | $0.9938 | $0.1362 | 248,405.0 | +12.23% |
| 2025-10-10 | $1.15 | $0.9612 | $0.1838 | 189,557.0 | -12.48% |
| 2025-10-09 | $1.16 | $1.05 | $0.105 | 219,417.0 | -0.88% |
| 2025-10-08 | $1.18 | $1.11 | $0.0699 | 241,229.0 | -0.87% |
| 2025-10-07 | $1.26 | $1.14 | $0.12 | 376,111.0 | -7.26% |
Mega Matrix Corp 주식 (MPU) 연도별 가격 이력
이 심층 분석에서는 Mega Matrix Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MPU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mega Matrix Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mega Matrix Corp 주식 (MPU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.16 | $1.04 | $0.1223 | 292,080.0 | -0.89% |
| 2025-10 | $1.36 | $0.9612 | $0.3986 | 3,501,930.0 | -6.67% |
| 2025-09 | $2.43 | $1.18 | $1.25 | 21,596,519.0 | -50.21% |
| 2025-08 | $4.33 | $1.74 | $2.59 | 23,461,206.0 | -38.68% |
| 2025-07 | $4.44 | $1.08 | $3.36 | 34,259,305.0 | +238.79% |
| 2025-06 | $1.31 | $0.77 | $0.54 | 10,496,698.0 | +22.61% |
| 2025-05 | $1.05 | $0.7203 | $0.3297 | 4,481,197.0 | +1.73% |
| 2025-04 | $1.00 | $0.65 | $0.35 | 1,169,621.0 | +42.46% |
| 2025-03 | $0.8899 | $0.485 | $0.4049 | 2,422,481.0 | -20.98% |
| 2025-02 | $1.23 | $0.7617 | $0.4683 | 2,329,033.0 | -19.01% |
| 2025-01 | $1.65 | $1.01 | $0.64 | 3,238,534.0 | -26.62% |
Mega Matrix Corp 주식 (MPU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.98 | $1.30 | $0.68 | 2,611,963.0 | -22.22% |
| 2024-11 | $1.97 | $1.47 | $0.50 | 1,977,903.0 | +11.80% |
| 2024-10 | $1.65 | $0.78 | $0.87 | 2,884,488.0 | +59.41% |
| 2024-09 | $1.99 | $0.765 | $1.23 | 6,078,510.0 | -49.25% |
| 2024-08 | $2.47 | $1.80 | $0.67 | 2,816,265.0 | -14.59% |
| 2024-07 | $2.56 | $1.89 | $0.6683 | 2,740,625.0 | -6.05% |
| 2024-06 | $2.57 | $1.97 | $0.60 | 1,916,378.0 | +23.38% |
| 2024-05 | $2.42 | $1.45 | $0.97 | 5,289,195.0 | -12.99% |
| 2024-04 | $2.99 | $2.25 | $0.735 | 8,742,109.0 | -19.23% |
| 2024-03 | $3.33 | $2.30 | $1.03 | 7,356,709.0 | -0.69% |
| 2024-02 | $3.69 | $2.26 | $1.43 | 8,994,391.0 | -8.86% |
| 2024-01 | $4.48 | $1.45 | $3.03 | 23,506,105.0 | +0.00% |
1.43%
2.33%
자본화:
|
볼륨(24시간):