Stockscreener 앱 받기
0.922
2.95%
-0.028
시간 외 거래:
.92
-0.002
-0.22%
Mmtec Inc 주식 (MTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $0.95 | $0.922 | $0.028 | 9,506.0 | -2.95% |
| 2025-09-04 | $0.9588 | $0.923 | $0.0358 | 6,616.0 | +0.19% |
| 2025-09-03 | $0.96 | $0.9253 | $0.0347 | 20,071.0 | +1.96% |
| 2025-09-02 | $0.9696 | $0.922 | $0.0476 | 11,801.0 | -4.57% |
| 2025-08-29 | $0.9964 | $0.91 | $0.0864 | 48,009.0 | -0.13% |
| 2025-08-28 | $0.9758 | $0.9596 | $0.0162 | 24,851.0 | +2.71% |
| 2025-08-27 | $0.9909 | $0.9399 | $0.051 | 23,505.0 | -3.06% |
| 2025-08-26 | $0.99 | $0.93 | $0.06 | 64,678.0 | +5.15% |
| 2025-08-25 | $0.96 | $0.92 | $0.04 | 21,937.0 | -0.65% |
| 2025-08-22 | $0.95 | $0.90 | $0.05 | 28,314.0 | +1.97% |
| 2025-08-21 | $0.9548 | $0.883 | $0.0718 | 9,964.0 | -0.43% |
| 2025-08-20 | $0.9717 | $0.86 | $0.1117 | 89,481.0 | -1.18% |
| 2025-08-19 | $0.9743 | $0.9331 | $0.0412 | 6,780.0 | +0.54% |
| 2025-08-18 | $1.06 | $0.93 | $0.1327 | 88,956.0 | -6.65% |
| 2025-08-15 | $1.07 | $0.9744 | $0.0911 | 119,175.0 | +7.02% |
| 2025-08-14 | $1.09 | $0.9123 | $0.1767 | 83,144.0 | -3.13% |
| 2025-08-13 | $1.03 | $0.9401 | $0.0898 | 70,148.0 | -3.89% |
| 2025-08-12 | $1.10 | $0.98 | $0.12 | 216,976.0 | -13.79% |
| 2025-08-11 | $1.18 | $0.86 | $0.32 | 416,619.0 | +32.95% |
| 2025-08-08 | $0.88 | $0.86 | $0.02 | 33,499.0 | -0.71% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $0.9696 | $0.922 | $0.0476 | 57,500.0 | -5.39% |
| 2025-08 | $1.18 | $0.86 | $0.32 | 1,456,387.0 | +8.12% |
| 2025-07 | $1.09 | $0.85 | $0.24 | 1,266,785.0 | -13.75% |
| 2025-06 | $1.10 | $0.89 | $0.21 | 1,586,169.0 | +2.45% |
| 2025-05 | $1.27 | $0.9565 | $0.3134 | 1,240,288.0 | -15.00% |
| 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% |
0.48%
1.73%
자본화:
|
볼륨(24시간):