Stockscreener 앱 받기
1.18
0.67%
0.0079
시간 외 거래:
1.18
Mmtec Inc 주식 (MTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $1.19 | $1.14 | $0.05 | 14,757.0 | +0.67% |
| 2025-05-02 | $1.20 | $1.14 | $0.06 | 14,298.0 | +0.18% |
| 2025-05-01 | $1.20 | $1.13 | $0.0699 | 23,546.0 | -2.50% |
| 2025-04-30 | $1.20 | $1.12 | $0.0789 | 110,421.0 | +6.19% |
| 2025-04-29 | $1.16 | $1.07 | $0.0891 | 29,863.0 | +0.01% |
| 2025-04-28 | $1.16 | $1.07 | $0.09 | 27,118.0 | +1.79% |
| 2025-04-25 | $1.20 | $1.10 | $0.10 | 41,216.0 | -5.13% |
| 2025-04-24 | $1.20 | $1.10 | $0.1001 | 65,144.0 | -1.68% |
| 2025-04-23 | $1.27 | $1.00 | $0.27 | 445,390.0 | +12.85% |
| 2025-04-22 | $1.06 | $0.9599 | $0.1001 | 192,947.0 | +6.52% |
| 2025-04-21 | $0.99 | $0.9182 | $0.0718 | 46,399.0 | +3.15% |
| 2025-04-17 | $0.98 | $0.91 | $0.07 | 26,234.0 | -1.05% |
| 2025-04-16 | $0.9798 | $0.887 | $0.0928 | 29,234.0 | -1.02% |
| 2025-04-15 | $0.9943 | $0.9522 | $0.0421 | 32,068.0 | -1.51% |
| 2025-04-14 | $1.02 | $0.9306 | $0.0892 | 29,189.0 | -0.30% |
| 2025-04-11 | $1.00 | $0.9521 | $0.0479 | 69,858.0 | -0.10% |
| 2025-04-10 | $1.09 | $0.8195 | $0.2705 | 290,807.0 | +21.12% |
| 2025-04-09 | $0.921 | $0.7801 | $0.1409 | 240,711.0 | +3.10% |
| 2025-04-08 | $0.8458 | $0.78 | $0.0658 | 109,030.0 | -0.29% |
| 2025-04-07 | $0.82 | $0.7597 | $0.0603 | 168,068.0 | -2.16% |
Mmtec Inc 주식 (MTC) 연도별 가격 이력
이 심층 분석에서는 Mmtec Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mmtec Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mmtec Inc 주식 (MTC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.20 | $1.13 | $0.0699 | 67,358.0 | -1.67% |
| 2025-04 | $1.27 | $0.7597 | $0.5103 | 2,342,304.0 | +47.00% |
| 2025-03 | $1.32 | $0.815 | $0.505 | 2,223,017.0 | -35.21% |
| 2025-02 | $1.75 | $1.23 | $0.525 | 2,695,864.0 | -11.89% |
| 2025-01 | $1.90 | $1.32 | $0.58 | 3,206,408.0 | -8.92% |
Mmtec Inc 주식 (MTC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.48 | $1.26 | $1.22 | 8,485,848.9 | -7.07% |
| 2024-11 | $3.52 | $1.45 | $2.07 | 9,206,009.6 | -38.76% |
| 2024-10 | $6.42 | $2.80 | $3.62 | 26,408,297.3 | -26.46% |
| 2024-09 | $4.27 | $1.94 | $2.33 | 8,035,436.5 | +92.65% |
| 2024-08 | $3.29 | $1.93 | $1.36 | 3,655,839.4 | -17.15% |
| 2024-07 | $3.82 | $2.36 | $1.46 | 3,826,424.4 | -36.49% |
| 2024-06 | $4.17 | $2.45 | $1.72 | 11,455,190.8 | +28.13% |
| 2024-05 | $103.2 | $2.96 | $100.2 | 35,744,806.8 | -87.25% |
| 2024-04 | $31.92 | $11.68 | $20.24 | 2,414,176.8 | +69.57% |
| 2024-03 | $30.64 | $11.60 | $19.04 | 10,027,391.0 | +41.54% |
| 2024-02 | $15.68 | $8.00 | $7.68 | 261,192.5 | -20.73% |
| 2024-01 | $22.40 | $7.28 | $15.12 | 1,996,610.8 | +64.00% |
Mmtec Inc 주식 (MTC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.16 | $5.70 | $3.46 | 267,572.8 | -13.04% |
| 2023-11 | $11.76 | $7.48 | $4.28 | 1,325,057.1 | +6.48% |
| 2023-10 | $38.88 | $3.52 | $35.36 | 9,985,094.8 | +110.04% |
| 2023-09 | $5.60 | $2.86 | $2.74 | 458,586.1 | -24.38% |
| 2023-08 | $6.96 | $5.21 | $1.75 | 70,751.8 | -17.21% |
| 2023-07 | $6.96 | $5.29 | $1.67 | 224,439.0 | +11.00% |
| 2023-06 | $7.20 | $5.68 | $1.52 | 402,251.8 | -2.17% |
| 2023-05 | $17.36 | $5.69 | $11.67 | 3,446,287.1 | -5.91% |
| 2023-04 | $9.76 | $6.08 | $3.68 | 385,469.0 | -33.01% |
| 2023-03 | $24.72 | $8.49 | $16.23 | 6,034,897.4 | +4.35% |
| 2023-02 | $11.44 | $4.96 | $6.48 | 3,296,417.9 | +47.44% |
| 2023-01 | $10.40 | $5.52 | $4.88 | 301,632.5 | +0.65% |
1.87%
0.10%
자본화:
|
볼륨(24시간):