11.36
price down icon1.22%   -0.14
after-market 시간 외 거래: 11.33 -0.03 -0.26%
loading

Mcewen Inc 주식 (MUX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-25 $11.57 $11.22 $0.3498 504,729.0 -1.22%
2025-07-24 $11.71 $11.38 $0.3273 803,194.0 -1.29%
2025-07-23 $11.68 $11.46 $0.215 351,890.0 +0.09%
2025-07-22 $11.69 $11.24 $0.45 606,910.0 +2.74%
2025-07-21 $11.51 $11.04 $0.47 746,531.0 +3.47%
2025-07-18 $11.25 $10.82 $0.4253 585,474.0 -1.79%
2025-07-17 $11.24 $10.71 $0.525 682,910.0 +1.18%
2025-07-16 $11.11 $10.81 $0.30 504,699.0 +0.18%
2025-07-15 $11.03 $10.76 $0.2649 696,032.0 +1.01%
2025-07-14 $11.11 $10.74 $0.365 575,777.0 -0.73%
2025-07-11 $10.97 $10.65 $0.32 757,827.0 +3.10%
2025-07-10 $10.86 $10.36 $0.4994 1,019,153.0 -1.02%
2025-07-09 $10.85 $10.61 $0.24 718,924.0 +0.09%
2025-07-08 $11.45 $10.54 $0.91 1,058,576.0 -5.62%
2025-07-07 $11.38 $11.01 $0.37 1,278,461.0 +0.09%
2025-07-03 $11.46 $10.94 $0.52 827,989.0 +3.46%
2025-07-02 $11.15 $10.66 $0.4853 1,170,756.0 -0.09%
2025-07-01 $11.23 $9.90 $1.33 2,581,869.0 +14.46%
2025-06-30 $9.72 $9.25 $0.471 915,141.0 +2.78%
2025-06-27 $9.57 $9.26 $0.31 756,084.0 -3.81%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $11.71 $9.90 $1.81 15,976,430.0 +18.21%
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

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%

Mcewen Inc 주식 (MUX) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $8.12 $6.78 $1.34 9,020,061.0 -6.12%
2023-11 $7.90 $6.27 $1.63 10,766,196.0 +10.82%
2023-10 $8.56 $6.01 $2.55 11,317,907.0 +6.62%
2023-09 $8.27 $6.25 $2.02 9,223,554.0 -19.65%
2023-08 $8.53 $6.64 $1.89 9,243,084.0 -6.58%
2023-07 $9.20 $6.66 $2.54 7,243,469.0 +20.45%
2023-06 $8.31 $6.75 $1.56 6,753,078.0 -5.89%
2023-05 $9.11 $7.02 $2.09 8,931,609.0 -6.83%
2023-04 $10.00 $7.98 $2.02 9,400,724.0 -3.19%
2023-03 $8.79 $6.54 $2.25 13,654,233.0 +24.56%
2023-02 $7.02 $5.39 $1.63 6,916,761.0 +1.34%
2023-01 $7.40 $5.89 $1.51 7,702,320.0 +14.51%
other_precious_metals_mining ASM
$3.55
price up icon 0.28%
$4.90
price down icon 1.41%
other_precious_metals_mining MTA
$4.19
price down icon 1.41%
$16.21
price down icon 3.77%
$25.24
price up icon 1.69%
자본화:     |  볼륨(24시간):