Stockscreener 앱 받기
5.8999
1.72%
0.0999
Mesa Royalty Trust 주식 (MTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $5.90 | $5.70 | $0.1999 | 1,899.0 | +1.72% |
| 2025-08-07 | $5.88 | $5.72 | $0.16 | 9,658.0 | -1.02% |
| 2025-08-06 | $5.94 | $5.70 | $0.2432 | 1,405.0 | +0.00% |
| 2025-08-05 | $5.94 | $5.68 | $0.26 | 2,792.0 | +0.34% |
| 2025-08-04 | $5.84 | $5.55 | $0.2899 | 1,143.0 | +0.00% |
| 2025-08-01 | $5.86 | $5.55 | $0.3068 | 9,102.0 | +2.46% |
| 2025-07-31 | $5.96 | $5.70 | $0.2567 | 5,292.0 | -2.40% |
| 2025-07-30 | $5.98 | $5.70 | $0.2799 | 16,204.0 | -1.52% |
| 2025-07-29 | $5.93 | $5.55 | $0.38 | 12,329.0 | +6.85% |
| 2025-07-28 | $5.62 | $5.47 | $0.147 | 16,323.0 | -2.12% |
| 2025-07-25 | $5.67 | $5.59 | $0.078 | 14,175.0 | +2.16% |
| 2025-07-24 | $5.67 | $5.50 | $0.17 | 7,520.0 | +0.00% |
| 2025-07-23 | $5.56 | $5.22 | $0.34 | 8,312.0 | +0.00% |
| 2025-07-22 | $5.65 | $5.49 | $0.16 | 3,049.0 | +0.00% |
| 2025-07-21 | $5.71 | $5.55 | $0.1601 | 5,918.0 | -1.94% |
| 2025-07-18 | $5.82 | $5.56 | $0.2581 | 6,392.0 | +0.53% |
| 2025-07-17 | $5.68 | $5.58 | $0.10 | 4,323.0 | -0.53% |
| 2025-07-16 | $5.66 | $5.63 | $0.03 | 2,190.0 | +1.06% |
| 2025-07-15 | $5.67 | $5.50 | $0.1736 | 1,885.0 | +0.55% |
| 2025-07-14 | $5.60 | $5.48 | $0.12 | 9,203.0 | -0.61% |
Mesa Royalty Trust 주식 (MTR) 연도별 가격 이력
이 심층 분석에서는 Mesa Royalty Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mesa Royalty Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mesa Royalty Trust 주식 (MTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $5.94 | $5.55 | $0.3899 | 27,898.0 | +3.51% |
| 2025-07 | $5.98 | $5.22 | $0.76 | 154,673.0 | +4.20% |
| 2025-06 | $10.42 | $4.91 | $5.51 | 3,332,417.0 | +9.40% |
| 2025-05 | $5.32 | $4.70 | $0.6199 | 113,757.0 | -4.58% |
| 2025-04 | $6.27 | $4.84 | $1.43 | 132,050.0 | -15.81% |
| 2025-03 | $6.54 | $6.02 | $0.52 | 75,702.0 | -0.58% |
| 2025-02 | $6.95 | $6.02 | $0.93 | 89,640.0 | -9.28% |
| 2025-01 | $7.41 | $5.72 | $1.69 | 236,944.0 | +16.75% |
Mesa Royalty Trust 주식 (MTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.36 | $5.90 | $1.46 | 191,388.0 | -17.11% |
| 2024-11 | $7.50 | $5.78 | $1.72 | 294,477.0 | +19.09% |
| 2024-10 | $6.99 | $5.61 | $1.38 | 267,894.0 | +8.02% |
| 2024-09 | $6.69 | $5.60 | $1.09 | 193,021.0 | -10.49% |
| 2024-08 | $8.38 | $6.20 | $2.18 | 244,266.0 | -23.15% |
| 2024-07 | $8.95 | $7.73 | $1.22 | 181,045.0 | -6.46% |
| 2024-06 | $8.99 | $7.70 | $1.29 | 202,247.0 | -2.00% |
| 2024-05 | $9.98 | $7.98 | $2.00 | 284,617.0 | -2.60% |
| 2024-04 | $11.99 | $9.01 | $2.98 | 259,316.0 | -12.99% |
| 2024-03 | $10.94 | $9.51 | $1.43 | 140,703.0 | +0.19% |
| 2024-02 | $10.99 | $8.85 | $2.14 | 280,514.0 | -2.03% |
| 2024-01 | $14.49 | $10.74 | $3.75 | 314,079.0 | -18.03% |
Mesa Royalty Trust 주식 (MTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.69 | $11.36 | $7.33 | 380,577.0 | -27.71% |
| 2023-11 | $18.92 | $12.58 | $6.34 | 255,189.0 | +37.29% |
| 2023-10 | $15.96 | $12.80 | $3.16 | 267,498.0 | -12.50% |
| 2023-09 | $20.00 | $13.00 | $7.00 | 373,542.0 | -22.05% |
| 2023-08 | $23.55 | $18.97 | $4.58 | 338,920.0 | +0.31% |
| 2023-07 | $24.99 | $17.55 | $7.44 | 487,634.0 | -21.04% |
| 2023-06 | $25.90 | $21.50 | $4.40 | 550,943.0 | +5.62% |
| 2023-05 | $29.50 | $17.51 | $11.99 | 626,276.0 | +28.42% |
| 2023-04 | $22.70 | $16.24 | $6.45 | 461,404.0 | +13.07% |
| 2023-03 | $17.99 | $13.61 | $4.38 | 344,765.0 | -5.01% |
| 2023-02 | $19.25 | $16.04 | $3.22 | 415,654.0 | -11.38% |
| 2023-01 | $22.33 | $14.59 | $7.74 | 921,209.0 | -13.36% |
0.62%
2.75%
자본화:
|
볼륨(24시간):