Stockscreener 앱 받기
12.08
0.08%
0.010
Mac Copper Ltd 주식 (MTAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $12.10 | $12.07 | $0.03 | 342,747.0 | +0.08% |
| 2025-08-07 | $12.10 | $12.06 | $0.04 | 563,300.0 | -0.08% |
| 2025-08-06 | $12.09 | $12.06 | $0.03 | 785,084.0 | +0.08% |
| 2025-08-05 | $12.08 | $12.05 | $0.03 | 1,946,458.0 | +0.00% |
| 2025-08-04 | $12.08 | $12.04 | $0.04 | 1,667,574.0 | +0.08% |
| 2025-08-01 | $12.07 | $12.02 | $0.05 | 922,172.0 | +0.25% |
| 2025-07-31 | $12.07 | $12.02 | $0.055 | 1,965,180.0 | -0.33% |
| 2025-07-30 | $12.09 | $12.03 | $0.06 | 837,898.0 | +0.00% |
| 2025-07-29 | $12.12 | $12.06 | $0.06 | 527,777.0 | +0.08% |
| 2025-07-28 | $12.11 | $12.06 | $0.045 | 557,216.0 | -0.08% |
| 2025-07-25 | $12.11 | $12.05 | $0.06 | 654,782.0 | -0.33% |
| 2025-07-24 | $12.16 | $12.10 | $0.06 | 293,097.0 | -0.16% |
| 2025-07-23 | $12.15 | $12.10 | $0.05 | 280,108.0 | +0.41% |
| 2025-07-22 | $12.11 | $12.02 | $0.09 | 656,273.0 | +0.33% |
| 2025-07-21 | $12.07 | $12.00 | $0.07 | 255,610.0 | +0.33% |
| 2025-07-18 | $12.07 | $11.99 | $0.08 | 337,136.0 | -0.25% |
| 2025-07-17 | $12.05 | $11.98 | $0.075 | 327,173.0 | +0.00% |
| 2025-07-16 | $12.07 | $11.98 | $0.09 | 546,222.0 | -0.17% |
| 2025-07-15 | $12.07 | $12.00 | $0.07 | 256,794.0 | +0.42% |
| 2025-07-14 | $12.05 | $11.99 | $0.055 | 377,454.0 | -0.33% |
Mac Copper Ltd 주식 (MTAL) 연도별 가격 이력
이 심층 분석에서는 Mac Copper Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MTAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mac Copper Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mac Copper Ltd 주식 (MTAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $12.10 | $12.02 | $0.08 | 6,570,082.0 | +0.42% |
| 2025-07 | $12.17 | $11.95 | $0.22 | 12,512,096.0 | -0.50% |
| 2025-06 | $12.50 | $11.94 | $0.565 | 14,751,831.0 | -0.58% |
| 2025-05 | $12.79 | $8.61 | $4.19 | 13,199,660.0 | +35.26% |
| 2025-04 | $9.88 | $7.69 | $2.19 | 10,713,697.0 | -5.77% |
| 2025-03 | $11.11 | $9.35 | $1.76 | 9,400,546.0 | -5.26% |
| 2025-02 | $11.60 | $9.93 | $1.67 | 4,051,804.0 | -2.42% |
| 2025-01 | $11.52 | $9.99 | $1.53 | 4,365,322.0 | -2.82% |
Mac Copper Ltd 주식 (MTAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.35 | $10.32 | $3.03 | 3,921,148.0 | -17.09% |
| 2024-11 | $13.88 | $11.48 | $2.40 | 5,589,293.0 | +6.01% |
| 2024-10 | $14.31 | $11.86 | $2.46 | 6,781,409.0 | -13.50% |
| 2024-09 | $14.14 | $9.88 | $4.26 | 6,693,887.0 | +23.33% |
| 2024-08 | $12.95 | $10.39 | $2.56 | 3,513,282.0 | -12.95% |
| 2024-07 | $14.93 | $12.32 | $2.61 | 5,288,748.0 | -5.77% |
| 2024-06 | $14.90 | $11.58 | $3.32 | 12,070,681.0 | -7.81% |
| 2024-05 | $15.26 | $11.52 | $3.74 | 6,755,692.0 | +10.66% |
| 2024-04 | $14.11 | $12.60 | $1.51 | 6,957,407.0 | +4.44% |
| 2024-03 | $13.65 | $11.80 | $1.85 | 1,270,405.0 | +8.26% |
| 2024-02 | $13.06 | $11.20 | $1.86 | 304,336.0 | -8.69% |
| 2024-01 | $13.47 | $10.58 | $2.89 | 178,983.0 | +5.18% |
Mac Copper Ltd 주식 (MTAL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.36 | $9.75 | $2.61 | 385,392.0 | +21.18% |
| 2023-11 | $11.40 | $9.50 | $1.90 | 120,922.0 | -6.51% |
| 2023-10 | $12.20 | $9.95 | $2.25 | 173,644.0 | -8.93% |
| 2023-09 | $12.09 | $11.27 | $0.82 | 224,990.0 | +0.00% |
1.93%
자본화:
|
볼륨(24시간):