Stockscreener 앱 받기
8.30
1.22%
0.10
Mexco Energy Corp 주식 (MXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $8.34 | $8.15 | $0.19 | 4,987.0 | +1.22% |
| 2025-08-07 | $8.32 | $7.98 | $0.34 | 2,682.0 | +2.76% |
| 2025-08-06 | $8.37 | $7.95 | $0.4152 | 3,417.0 | -0.25% |
| 2025-08-05 | $8.12 | $7.90 | $0.22 | 3,510.0 | -0.99% |
| 2025-08-04 | $8.63 | $8.08 | $0.5549 | 3,203.0 | -3.12% |
| 2025-08-01 | $8.98 | $8.03 | $0.95 | 13,233.0 | +1.09% |
| 2025-07-31 | $8.46 | $8.23 | $0.23 | 3,057.0 | -1.43% |
| 2025-07-30 | $8.67 | $8.10 | $0.5699 | 47,158.0 | -2.22% |
| 2025-07-29 | $8.69 | $8.05 | $0.64 | 30,305.0 | +4.39% |
| 2025-07-28 | $8.30 | $8.04 | $0.26 | 3,036.0 | +2.12% |
| 2025-07-25 | $8.14 | $8.00 | $0.145 | 5,039.0 | -1.11% |
| 2025-07-24 | $8.14 | $7.95 | $0.195 | 3,407.0 | -0.49% |
| 2025-07-23 | $8.16 | $8.16 | $0.00 | 611.0 | +1.24% |
| 2025-07-22 | $8.06 | $8.06 | $0.00 | 1,497.0 | -1.80% |
| 2025-07-21 | $8.24 | $8.21 | $0.0322 | 2,070.0 | +5.09% |
| 2025-07-18 | $8.22 | $7.81 | $0.415 | 2,536.0 | -1.01% |
| 2025-07-17 | $8.20 | $7.86 | $0.34 | 3,763.0 | +0.64% |
| 2025-07-16 | $8.01 | $7.80 | $0.21 | 5,081.0 | -2.00% |
| 2025-07-15 | $8.55 | $7.95 | $0.60 | 6,824.0 | -4.31% |
| 2025-07-14 | $8.78 | $8.36 | $0.42 | 4,190.0 | -2.34% |
Mexco Energy Corp 주식 (MXC) 연도별 가격 이력
이 심층 분석에서는 Mexco Energy Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MXC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mexco Energy Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mexco Energy Corp 주식 (MXC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $8.98 | $7.90 | $1.08 | 36,019.0 | +0.61% |
| 2025-07 | $9.28 | $7.80 | $1.48 | 186,895.0 | -6.99% |
| 2025-06 | $16.00 | $6.75 | $9.25 | 1,656,911.0 | +30.63% |
| 2025-05 | $7.26 | $5.98 | $1.28 | 46,134.0 | +4.46% |
| 2025-04 | $10.15 | $5.89 | $4.26 | 191,305.0 | -20.44% |
| 2025-03 | $11.26 | $7.55 | $3.71 | 97,931.0 | -27.76% |
| 2025-02 | $12.66 | $11.00 | $1.66 | 130,368.0 | -6.50% |
| 2025-01 | $14.11 | $11.11 | $3.00 | 388,224.0 | +7.23% |
Mexco Energy Corp 주식 (MXC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.15 | $10.55 | $1.60 | 296,439.0 | -9.82% |
| 2024-11 | $13.36 | $11.50 | $1.86 | 175,120.0 | +0.51% |
| 2024-10 | $13.78 | $11.40 | $2.38 | 192,408.0 | -3.21% |
| 2024-09 | $13.69 | $11.07 | $2.62 | 259,121.0 | +3.06% |
| 2024-08 | $14.10 | $10.31 | $3.79 | 490,988.0 | +14.80% |
| 2024-07 | $12.37 | $10.11 | $2.26 | 53,711.0 | -9.35% |
| 2024-06 | $12.40 | $10.81 | $1.59 | 38,255.0 | -2.67% |
| 2024-05 | $12.76 | $11.50 | $1.26 | 74,014.0 | -6.21% |
| 2024-04 | $16.52 | $9.84 | $6.68 | 463,240.0 | +24.29% |
| 2024-03 | $10.49 | $9.41 | $1.08 | 44,352.0 | -0.73% |
| 2024-02 | $10.24 | $9.50 | $0.7399 | 46,564.0 | +1.47% |
| 2024-01 | $10.40 | $9.02 | $1.38 | 60,195.0 | +8.48% |
Mexco Energy Corp 주식 (MXC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.51 | $9.05 | $1.46 | 71,201.0 | -12.21% |
| 2023-11 | $12.89 | $10.00 | $2.89 | 32,985.0 | -18.49% |
| 2023-10 | $13.50 | $12.01 | $1.49 | 80,417.0 | -1.76% |
| 2023-09 | $13.49 | $11.81 | $1.68 | 72,831.0 | +4.99% |
| 2023-08 | $13.63 | $11.45 | $2.18 | 89,008.0 | -5.28% |
| 2023-07 | $13.62 | $11.36 | $2.26 | 81,856.0 | +8.74% |
| 2023-06 | $13.50 | $10.30 | $3.20 | 116,795.0 | +9.28% |
| 2023-05 | $12.06 | $10.33 | $1.73 | 94,274.0 | -7.18% |
| 2023-04 | $13.84 | $11.80 | $2.04 | 194,223.0 | +4.02% |
| 2023-03 | $13.20 | $10.50 | $2.70 | 76,272.0 | -9.08% |
| 2023-02 | $15.39 | $12.31 | $3.08 | 161,807.0 | -7.94% |
| 2023-01 | $13.80 | $12.20 | $1.60 | 37,984.0 | +8.97% |
0.62%
2.75%
자본화:
|
볼륨(24시간):