Stockscreener 앱 받기
19.56
6.28%
-1.31
시간 외 거래:
19.70
0.14
+0.72%
Mcewen Inc 주식 (MUX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $19.82 | $18.52 | $1.30 | 1,678,302.0 | -6.28% |
| 2026-03-18 | $21.76 | $20.76 | $1.00 | 1,559,242.0 | -7.29% |
| 2026-03-17 | $23.29 | $22.11 | $1.18 | 686,330.0 | -0.71% |
| 2026-03-16 | $23.48 | $21.52 | $1.96 | 1,550,859.0 | -2.37% |
| 2026-03-13 | $24.50 | $22.90 | $1.60 | 1,169,343.0 | -4.95% |
| 2026-03-12 | $25.97 | $24.37 | $1.60 | 1,031,587.0 | -1.73% |
| 2026-03-11 | $25.35 | $24.11 | $1.24 | 783,522.0 | -3.64% |
| 2026-03-10 | $26.55 | $24.99 | $1.56 | 1,013,078.0 | +5.31% |
| 2026-03-09 | $24.74 | $22.55 | $2.19 | 1,066,343.0 | +1.24% |
| 2026-03-06 | $24.60 | $23.04 | $1.56 | 765,823.0 | +0.08% |
| 2026-03-05 | $25.64 | $23.47 | $2.17 | 1,224,766.0 | -6.39% |
| 2026-03-04 | $26.25 | $25.19 | $1.06 | 876,872.0 | +1.02% |
| 2026-03-03 | $26.30 | $24.56 | $1.75 | 1,113,167.0 | -10.00% |
| 2026-03-02 | $28.57 | $27.07 | $1.50 | 1,090,207.0 | +0.21% |
| 2026-02-27 | $28.70 | $27.34 | $1.36 | 799,519.0 | -0.07% |
| 2026-02-26 | $28.43 | $26.30 | $2.12 | 710,124.0 | +4.72% |
| 2026-02-25 | $27.87 | $26.91 | $0.96 | 4,425,171.0 | +0.44% |
| 2026-02-24 | $27.21 | $25.26 | $1.95 | 803,731.0 | +2.59% |
| 2026-02-23 | $27.11 | $26.12 | $0.9895 | 684,603.0 | +0.31% |
| 2026-02-20 | $26.37 | $24.55 | $1.82 | 921,768.0 | +3.15% |
| 2026-02-19 | $25.49 | $23.91 | $1.58 | 627,686.0 | +4.27% |
| 2026-02-18 | $24.81 | $23.94 | $0.87 | 694,485.0 | +1.08% |
Mcewen Inc 주식 (MUX) 연도별 가격 이력
이 심층 분석에서는 Mcewen Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MUX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mcewen Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mcewen Inc 주식 (MUX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $28.57 | $18.52 | $10.05 | 17,287,743.0 | -31.01% |
| 2026-02 | $28.70 | $22.94 | $5.76 | 21,259,365.0 | +17.39% |
| 2026-01 | $29.70 | $17.70 | $12.00 | 31,398,557.0 | +30.47% |
Mcewen Inc 주식 (MUX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.67 | $17.55 | $3.12 | 24,185,164.0 | +0.97% |
| 2025-11 | $19.20 | $14.93 | $4.27 | 23,829,386.0 | +1.53% |
| 2025-10 | $24.88 | $15.66 | $9.22 | 45,801,020.0 | +7.19% |
| 2025-09 | $17.41 | $12.38 | $5.03 | 38,916,963.0 | +48.05% |
| 2025-08 | $11.59 | $9.82 | $1.77 | 22,227,652.0 | +13.68% |
| 2025-07 | $11.71 | $9.90 | $1.81 | 19,169,758.0 | +5.72% |
| 2025-06 | $9.73 | $8.25 | $1.48 | 16,951,117.0 | +19.68% |
| 2025-05 | $8.31 | $6.88 | $1.43 | 12,397,367.0 | +2.95% |
| 2025-04 | $8.62 | $6.38 | $2.24 | 14,218,016.0 | +3.31% |
| 2025-03 | $8.44 | $6.57 | $1.87 | 19,950,106.0 | +9.74% |
| 2025-02 | $9.00 | $6.65 | $2.35 | 27,235,234.0 | -16.50% |
| 2025-01 | $8.76 | $7.90 | $0.855 | 9,452,465.0 | +5.91% |
Mcewen Inc 주식 (MUX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.28 | $7.53 | $1.75 | 9,828,602.0 | -8.97% |
| 2024-11 | $9.70 | $7.90 | $1.80 | 13,879,400.0 | -12.09% |
| 2024-10 | $11.39 | $9.12 | $2.27 | 12,291,699.0 | +2.26% |
| 2024-09 | $10.30 | $8.16 | $2.14 | 12,366,299.0 | +2.20% |
| 2024-08 | $10.46 | $7.69 | $2.77 | 12,282,293.0 | -3.60% |
| 2024-07 | $10.54 | $8.73 | $1.81 | 10,049,984.0 | +2.83% |
| 2024-06 | $11.95 | $9.05 | $2.90 | 12,808,328.0 | -22.92% |
| 2024-05 | $12.45 | $9.81 | $2.64 | 19,104,271.0 | +3.93% |
| 2024-04 | $12.50 | $9.60 | $2.90 | 22,333,590.0 | +16.23% |
| 2024-03 | $10.11 | $6.31 | $3.80 | 19,959,359.0 | +60.59% |
| 2024-02 | $7.41 | $5.92 | $1.49 | 8,622,552.0 | -4.21% |
| 2024-01 | $7.25 | $6.33 | $0.921 | 8,591,250.0 | -11.10% |
8.62%
자본화:
|
볼륨(24시간):