Ballast Small/Mid Cap (MGMT)

MGMT
🏛️ Estados Unidos →
44.10
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 43.93 44.10 43.85 44.10 0.0M
2025-09-25 43.87 43.96 43.60 43.75 0.0M
2025-09-24 44.41 44.47 44.06 44.14 0.0M
2025-09-23 44.88 44.94 44.27 44.37 0.0M
2025-09-22 44.10 44.34 44.10 44.34 0.0M
2025-09-19 44.58 44.72 44.15 44.25 0.0M
2025-09-18 44.42 44.85 44.36 44.74 0.0M
2025-09-17 44.41 44.64 43.96 43.96 0.0M
2025-09-16 44.19 44.21 43.87 44.13 0.0M
2025-09-15 44.31 44.53 44.25 44.25 0.1M
2025-09-12 44.55 44.55 44.16 44.16 0.0M
2025-09-11 44.01 44.75 44.01 44.73 0.0M
2025-09-10 43.93 44.05 43.67 43.88 0.0M
2025-09-09 44.06 44.06 43.50 43.67 0.0M
2025-09-08 44.00 44.18 43.93 44.18 0.0M
2025-09-05 44.80 44.80 44.14 44.33 0.0M
2025-09-04 43.78 44.36 43.60 44.34 0.0M
2025-09-03 43.96 44.17 43.44 43.73 0.1M
2025-09-02 43.80 43.99 43.74 43.97 0.0M
2025-08-29 44.17 44.28 44.14 44.22 0.0M
2025-08-28 44.21 44.43 44.21 44.41 0.0M
2025-08-27 44.39 44.48 44.19 44.47 0.0M
2025-08-26 44.16 44.26 44.12 44.16 0.0M
2025-08-25 44.25 44.35 43.91 43.91 0.0M
2025-08-22 43.73 44.33 43.73 44.25 0.0M
2025-08-21 42.55 42.85 42.51 42.83 0.0M
2025-08-20 42.80 42.81 42.45 42.45 0.0M
2025-08-19 42.93 42.93 42.64 42.81 0.0M
2025-08-18 42.72 42.82 42.70 42.81 0.0M
2025-08-15 43.22 43.22 42.67 42.75 0.0M
2025-08-14 43.33 43.33 42.86 43.05 0.0M
2025-08-13 43.31 43.78 43.30 43.69 0.0M
2025-08-12 42.55 43.16 42.55 43.16 0.0M
2025-08-11 41.87 42.02 41.74 41.94 0.0M
2025-08-08 41.49 41.87 41.49 41.70 0.0M
2025-08-07 41.17 41.17 40.90 41.00 0.0M
2025-08-06 40.93 41.12 40.93 41.11 0.0M
2025-08-05 40.55 40.71 40.06 40.59 0.0M
2025-08-04 39.99 40.35 38.90 40.14 0.3M
2025-08-01 39.85 40.00 39.72 39.90 0.0M
2025-07-31 40.58 40.87 40.58 40.71 0.0M
2025-07-30 41.35 41.35 40.56 40.71 0.0M
2025-07-29 41.59 41.59 41.31 41.31 0.0M
2025-07-28 41.27 41.59 41.27 41.58 0.0M
2025-07-25 41.13 41.40 41.13 41.40 0.0M
2025-07-24 41.12 41.15 40.98 41.07 0.0M
2025-07-23 41.27 41.45 41.13 41.45 0.0M
2025-07-22 40.56 40.86 40.56 40.82 0.0M
2025-07-21 40.51 40.58 40.26 40.27 0.0M
2025-07-18 41.23 41.23 40.34 40.56 0.0M
2025-07-17 40.68 40.87 40.68 40.87 0.0M
2025-07-16 40.24 40.61 40.24 40.61 0.0M
2025-07-15 40.89 40.89 40.18 40.38 0.1M
2025-07-14 41.03 41.19 41.03 41.19 0.0M
2025-07-11 41.26 41.26 41.06 41.06 0.0M
2025-07-10 41.75 41.90 41.66 41.67 0.0M
2025-07-09 41.21 41.44 41.21 41.44 0.0M
2025-07-08 41.42 41.53 41.36 41.36 0.0M
2025-07-07 41.39 41.51 41.03 41.10 0.0M
2025-07-03 41.60 41.66 41.51 41.66 0.0M
2025-07-02 40.23 41.21 40.23 41.21 0.0M
2025-07-01 39.55 40.60 39.55 40.15 0.1M
2025-06-30 39.68 39.68 39.45 39.48 0.0M
2025-06-27 39.33 39.64 39.33 39.61 0.0M
2025-06-26 38.62 39.31 38.62 39.30 0.0M
2025-06-25 38.92 38.92 38.68 38.78 0.0M
2025-06-24 39.07 39.23 39.06 39.16 0.0M
2025-06-23 38.62 38.82 38.46 38.82 0.0M
2025-06-20 38.89 38.89 38.38 38.45 0.0M
2025-06-18 39.05 39.12 38.71 38.71 0.0M
2025-06-17 38.52 38.90 38.52 38.67 0.0M
2025-06-16 38.82 39.00 38.82 38.91 0.0M
2025-06-13 38.87 38.87 38.40 38.50 0.0M
2025-06-12 39.05 39.26 38.83 39.17 0.0M
2025-06-11 39.29 39.35 39.11 39.28 0.0M
2025-06-10 39.40 39.58 39.08 39.18 0.0M
2025-06-09 39.45 39.49 39.31 39.31 0.0M
2025-06-06 39.12 39.22 39.00 39.22 0.0M
2025-06-05 38.57 38.57 38.39 38.50 0.0M
2025-06-04 38.72 38.72 38.47 38.60 0.0M
2025-06-03 38.23 38.67 38.23 38.61 0.0M
2025-06-02 38.42 38.42 37.89 38.19 0.0M
2025-05-30 38.02 38.37 37.96 38.31 0.0M
2025-05-29 38.24 38.43 38.04 38.41 0.0M
2025-05-28 38.60 38.60 38.23 38.25 0.0M
2025-05-27 38.25 38.76 38.25 38.76 0.0M
2025-05-23 37.66 37.91 37.62 37.81 0.0M
2025-05-22 37.68 37.96 37.68 37.87 0.0M
2025-05-21 38.33 38.39 37.72 37.80 0.0M
2025-05-20 38.64 38.73 38.47 38.60 0.0M
2025-05-19 38.57 38.69 38.48 38.69 0.0M
2025-05-16 38.85 38.85 38.69 38.85 0.0M
2025-05-15 38.46 38.90 38.46 38.84 0.0M
2025-05-14 38.86 38.92 38.60 38.66 0.0M
2025-05-13 39.00 39.18 38.99 39.05 0.0M
2025-05-12 39.11 39.11 38.61 38.80 0.0M
2025-05-09 37.67 37.81 37.56 37.81 0.0M
2025-05-08 37.36 37.91 37.36 37.77 0.0M
2025-05-07 37.40 37.41 36.96 37.18 0.0M
2025-05-06 37.21 37.38 37.09 37.26 0.0M
2025-05-05 37.48 37.81 37.48 37.52 0.0M
2025-05-02 37.50 37.82 37.28 37.80 0.0M
2025-05-01 36.72 37.18 36.72 37.03 0.0M
2025-04-30 36.37 36.82 36.37 36.82 0.0M
2025-04-29 36.82 37.21 36.80 37.10 0.0M
2025-04-28 36.52 36.83 36.52 36.76 0.0M
2025-04-25 36.55 36.90 36.47 36.90 0.0M
2025-04-24 36.63 36.94 36.63 36.94 0.0M
2025-04-23 36.83 36.87 36.16 36.23 0.0M
2025-04-22 35.71 36.07 35.71 36.00 0.0M
2025-04-21 35.95 35.95 35.00 35.37 0.0M
2025-04-17 36.04 36.26 35.80 36.06 0.0M
2025-04-16 35.79 35.88 35.26 35.58 0.0M
2025-04-15 35.90 36.03 35.68 35.91 0.0M
2025-04-14 35.68 35.96 35.32 35.73 0.0M
2025-04-11 34.82 35.38 34.30 35.26 0.0M
2025-04-10 35.49 35.49 34.24 34.86 0.0M
2025-04-09 33.64 42.10 32.09 36.32 0.0M
2025-04-08 35.46 35.46 33.13 33.53 0.1M
2025-04-07 33.06 35.56 33.06 34.00 0.0M
2025-04-04 34.60 34.60 34.10 34.55 0.1M
2025-04-03 37.29 37.29 36.34 36.55 0.0M
2025-04-02 38.38 38.81 38.37 38.81 0.0M
2025-04-01 37.92 38.59 37.79 38.59 0.0M
2025-03-31 37.61 38.60 37.61 38.60 0.0M
2025-03-28 38.94 38.94 38.19 38.30 0.0M
2025-03-27 38.98 39.28 38.98 39.11 0.0M
2025-03-26 39.27 39.33 39.00 39.18 0.0M
2025-03-25 39.17 39.29 39.15 39.18 0.0M
2025-03-24 39.17 39.20 39.11 39.20 0.0M
2025-03-21 38.49 38.63 38.39 38.49 0.0M
2025-03-20 39.22 39.22 38.94 38.94 0.0M
2025-03-19 38.66 39.14 38.63 39.10 0.0M
2025-03-18 38.28 38.58 38.28 38.58 0.0M
2025-03-17 38.71 38.71 38.41 38.48 0.0M
2025-03-14 38.21 38.66 38.21 38.66 0.0M
2025-03-13 38.44 38.44 37.65 37.73 0.0M
2025-03-12 38.42 38.70 38.39 38.51 0.0M
2025-03-11 38.51 38.65 38.18 38.51 0.0M
2025-03-10 38.74 39.06 38.36 38.58 0.0M
2025-03-07 39.28 39.55 38.82 39.53 0.0M
2025-03-06 39.62 39.65 39.03 39.26 0.0M
2025-03-05 39.27 39.47 38.74 39.47 0.0M
2025-03-04 38.68 39.45 38.50 38.99 0.0M
2025-03-03 41.20 41.20 39.77 39.79 0.0M
2025-02-28 40.49 40.99 40.49 40.99 0.0M
2025-02-27 41.48 41.48 40.50 40.50 0.0M
2025-02-26 41.20 41.52 40.95 41.06 0.0M
2025-02-25 41.30 41.36 40.82 41.19 0.0M
2025-02-24 41.06 41.38 40.97 41.13 0.0M
2025-02-21 42.04 42.04 41.35 41.45 0.0M
2025-02-20 41.78 41.92 41.62 41.82 0.0M
2025-02-19 42.36 42.36 42.08 42.19 0.0M
2025-02-18 42.20 42.47 42.15 42.47 0.0M
2025-02-14 41.97 42.19 41.97 42.18 0.0M
2025-02-13 41.79 42.14 41.75 42.14 0.0M
2025-02-12 41.56 41.71 41.40 41.65 0.0M
2025-02-11 41.96 42.14 41.95 42.09 0.0M
2025-02-10 41.97 42.25 41.97 41.97 0.0M
2025-02-07 42.05 42.10 41.69 41.85 0.0M
2025-02-06 42.49 42.49 41.99 42.15 0.0M
2025-02-05 42.15 42.43 42.12 42.38 0.0M
2025-02-04 41.73 42.09 41.73 42.05 0.0M
2025-02-03 41.41 41.95 41.41 41.62 0.0M
2025-01-31 42.86 42.86 42.16 42.29 0.0M
2025-01-30 42.82 42.92 42.59 42.67 0.0M
2025-01-29 42.45 42.50 42.08 42.41 0.0M
2025-01-28 42.01 42.25 41.86 42.22 0.0M
2025-01-27 42.47 42.47 42.16 42.16 0.0M
2025-01-24 42.70 43.03 42.70 42.93 0.0M
2025-01-23 42.68 42.81 42.68 42.81 0.0M
2025-01-22 43.04 43.11 42.85 42.85 0.0M
2025-01-21 42.98 43.17 42.90 43.15 0.0M
2025-01-17 42.93 42.93 42.50 42.69 0.0M
2025-01-16 42.15 42.48 42.15 42.40 0.0M
2025-01-15 42.25 42.42 41.99 42.41 0.0M
2025-01-14 41.21 41.43 41.20 41.38 0.0M
2025-01-13 40.27 40.81 40.27 40.81 0.0M
2025-01-10 40.74 40.75 40.44 40.56 0.0M
2025-01-08 41.32 41.32 40.93 41.28 0.0M
2025-01-07 41.85 41.85 41.20 41.43 0.0M
2025-01-06 42.25 42.27 41.72 41.72 0.0M
2025-01-03 41.75 42.06 41.58 41.81 0.0M
2025-01-02 41.97 41.98 41.35 41.46 0.0M