Stockscreener 앱 받기
0.449
2.05%
0.009
Mynd Ai Inc Adr 주식 (MYND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $0.48 | $0.42 | $0.06 | 9,129.0 | +2.05% |
| 2026-02-12 | $0.4668 | $0.42 | $0.0468 | 3,648.0 | -0.90% |
| 2026-02-11 | $0.475 | $0.4202 | $0.0548 | 4,363.0 | -1.33% |
| 2026-02-10 | $0.4788 | $0.435 | $0.0438 | 4,666.0 | +3.45% |
| 2026-02-09 | $0.46 | $0.435 | $0.025 | 3,717.0 | -2.58% |
| 2026-02-06 | $0.4784 | $0.412 | $0.0664 | 10,024.0 | +6.31% |
| 2026-02-05 | $0.4698 | $0.42 | $0.0498 | 4,710.0 | -4.68% |
| 2026-02-04 | $0.5129 | $0.4201 | $0.0928 | 16,393.0 | -8.44% |
| 2026-02-03 | $0.5351 | $0.4601 | $0.075 | 11,505.0 | -9.21% |
| 2026-02-02 | $0.53 | $0.466 | $0.064 | 4,798.0 | +7.06% |
| 2026-01-30 | $0.55 | $0.4602 | $0.0898 | 13,455.0 | -3.76% |
| 2026-01-29 | $0.5375 | $0.46 | $0.0775 | 11,592.0 | +6.06% |
| 2026-01-28 | $0.52 | $0.46 | $0.06 | 12,797.0 | -1.02% |
| 2026-01-27 | $0.4999 | $0.4801 | $0.0198 | 4,549.0 | -2.00% |
| 2026-01-26 | $0.5608 | $0.495 | $0.0658 | 5,255.0 | -8.14% |
| 2026-01-23 | $0.57 | $0.4973 | $0.0727 | 73,543.0 | +11.90% |
| 2026-01-22 | $0.49 | $0.43 | $0.06 | 10,200.0 | +3.49% |
| 2026-01-21 | $0.4799 | $0.414 | $0.0659 | 8,154.0 | +1.12% |
| 2026-01-20 | $0.48 | $0.4101 | $0.0699 | 40,532.0 | +2.72% |
| 2026-01-16 | $0.48 | $0.4207 | $0.0593 | 22,152.0 | +2.24% |
| 2026-01-15 | $0.472 | $0.4201 | $0.0519 | 21,081.0 | -1.67% |
Mynd Ai Inc Adr 주식 (MYND) 연도별 가격 이력
이 심층 분석에서는 Mynd Ai Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MYND 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mynd Ai Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mynd Ai Inc Adr 주식 (MYND) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $0.5351 | $0.412 | $0.1231 | 82,082.0 | -9.30% |
| 2026-01 | $0.57 | $0.41 | $0.16 | 386,239.0 | +13.28% |
Mynd Ai Inc Adr 주식 (MYND) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.6628 | $0.42 | $0.2428 | 3,680,174.0 | -24.60% |
| 2025-11 | $0.72 | $0.5014 | $0.2186 | 320,826.0 | -11.43% |
| 2025-10 | $0.9843 | $0.601 | $0.3833 | 582,312.0 | -25.33% |
| 2025-09 | $1.15 | $0.5541 | $0.5948 | 2,987,034.0 | +58.90% |
| 2025-08 | $0.7998 | $0.5328 | $0.2671 | 1,348,867.0 | -21.90% |
| 2025-07 | $0.92 | $0.72 | $0.20 | 390,569.0 | -15.12% |
| 2025-06 | $1.00 | $0.81 | $0.19 | 247,921.0 | +4.13% |
| 2025-05 | $0.98 | $0.701 | $0.279 | 983,157.0 | +12.15% |
| 2025-04 | $0.90 | $0.6308 | $0.2692 | 212,805.0 | -10.35% |
| 2025-03 | $1.18 | $0.84 | $0.3444 | 358,097.0 | -21.15% |
| 2025-02 | $1.30 | $0.83 | $0.47 | 727,251.0 | -15.77% |
| 2025-01 | $2.13 | $1.19 | $0.9408 | 974,435.0 | -36.00% |
Mynd Ai Inc Adr 주식 (MYND) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.89 | $1.65 | $2.24 | 2,024,807.0 | -28.94% |
| 2024-11 | $3.23 | $1.38 | $1.85 | 1,659,291.0 | +111.59% |
| 2024-10 | $1.80 | $0.6106 | $1.19 | 5,526,229.0 | +72.48% |
| 2024-09 | $1.69 | $0.76 | $0.93 | 1,012,740.0 | -50.30% |
| 2024-08 | $2.82 | $1.53 | $1.29 | 583,167.0 | -40.81% |
| 2024-07 | $3.38 | $2.55 | $0.83 | 531,300.0 | -1.81% |
| 2024-06 | $3.08 | $2.37 | $0.71 | 273,026.0 | +10.80% |
| 2024-05 | $3.52 | $2.23 | $1.29 | 324,774.0 | -3.41% |
| 2024-04 | $4.71 | $2.07 | $2.64 | 354,453.0 | -42.87% |
| 2024-03 | $5.28 | $4.32 | $0.96 | 163,079.0 | -12.21% |
| 2024-02 | $5.57 | $4.47 | $1.10 | 135,110.0 | +4.24% |
| 2024-01 | $5.96 | $4.38 | $1.58 | 175,383.0 | +0.00% |
1.44%
4.47%
자본화:
|
볼륨(24시간):