Métropole Télévision S.A. (MMT.PA) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	11.90	12.08	11.82	12.08	+1.00%	107,385
2026-09-01	11.98	12.06	11.86	11.96	-0.17%	53,071
2026-08-31	12.02	12.08	11.94	11.98	-0.33%	62,826
2026-08-28	11.98	12.06	11.88	12.02	+0.17%	87,108
2026-08-27	12.14	12.14	11.94	12.00	-0.66%	58,740
2026-08-26	12.10	12.24	12.06	12.08	-0.33%	100,369
2026-08-25	12.02	12.12	11.96	12.12	+0.66%	57,460
2026-08-24	12.02	12.06	11.88	12.04	+0.33%	57,781
2026-08-21	11.92	12.00	11.86	12.00	+0.33%	51,238
2026-08-20	12.04	12.04	11.92	11.96	-0.33%	56,747
2026-08-19	12.00	12.02	11.94	12.00	+0.33%	62,012
2026-08-18	11.82	12.00	11.76	11.96	+0.84%	114,551
2026-08-17	12.00	12.08	11.82	11.86	-1.50%	102,909
2026-08-14	12.06	12.16	12.00	12.04	-0.17%	84,884
2026-08-13	12.02	12.08	11.94	12.06	+0.17%	38,381
2026-08-12	11.92	12.08	11.88	12.04	+1.18%	51,910
2026-08-11	11.98	12.02	11.90	11.90	-0.50%	54,795
2026-08-10	12.00	12.04	11.90	11.96	-0.33%	88,530
2026-08-07	12.04	12.10	12.00	12.00	-0.50%	45,368
2026-08-06	11.90	12.12	11.90	12.06	+1.34%	64,735
2026-08-05	11.84	12.02	11.82	11.90	+0.68%	66,367
2026-08-04	11.92	11.96	11.82	11.82	-0.84%	115,349
2026-08-03	12.18	12.18	11.92	11.92	-1.49%	110,637
2026-07-31	12.00	12.22	11.94	12.10	+1.17%	135,436
2026-07-30	12.10	12.14	11.94	11.96	-1.16%	130,238
2026-07-29	11.86	12.10	11.84	12.10	+0.17%	158,678
2026-07-28	12.08	12.18	11.92	12.08	+0.33%	105,629
2026-07-27	12.10	12.20	12.00	12.04	+0.84%	132,700
2026-07-24	11.88	11.96	11.84	11.94	+0.84%	62,083
2026-07-23	11.90	11.98	11.82	11.84	-0.84%	81,725
2026-07-22	12.02	12.18	11.94	11.94	-1.16%	192,551
2026-07-21	12.00	12.08	11.90	12.08	+1.17%	74,386
2026-07-20	11.90	11.98	11.84	11.94	+0.34%	76,901
2026-07-17	11.90	11.98	11.84	11.90	+0.00%	62,035
2026-07-16	11.86	11.94	11.50	11.90	+0.00%	132,622
2026-07-15	11.92	11.92	11.72	11.90	+0.00%	98,894
2026-07-14	12.02	12.02	11.86	11.90	-1.16%	80,756
2026-07-13	12.04	12.22	12.04	12.04	-0.50%	83,552
2026-07-10	12.24	12.30	12.04	12.10	-0.98%	76,227
2026-07-09	12.14	12.24	12.10	12.22	+0.66%	59,177
2026-07-08	12.32	12.36	12.06	12.14	-1.94%	84,044
2026-07-07	12.46	12.52	12.22	12.38	-0.48%	92,113
2026-07-06	12.36	12.64	12.36	12.44	-0.48%	137,092
2026-07-03	12.40	12.50	12.36	12.50	+0.97%	78,328
2026-07-02	12.30	12.38	12.14	12.38	+0.98%	79,008
2026-07-01	12.00	12.26	11.90	12.26	+1.83%	97,052
2026-06-30	12.08	12.16	11.92	12.04	-0.33%	107,048
2026-06-29	11.92	12.12	11.88	12.08	+1.51%	65,821
2026-06-26	11.64	11.90	11.60	11.90	+2.06%	165,432
2026-06-25	11.96	11.96	11.64	11.66	-3.00%	110,664
2026-06-24	12.18	12.18	11.86	12.02	-1.48%	103,919
2026-06-23	12.30	12.30	12.10	12.20	-0.81%	82,131
2026-06-22	12.52	12.58	12.30	12.30	-2.07%	111,582
2026-06-19	12.42	12.66	12.42	12.56	+1.13%	114,844
2026-06-18	12.64	12.64	12.34	12.42	-1.90%	104,125
2026-06-17	12.70	12.78	12.56	12.66	+0.32%	96,846
2026-06-16	12.50	12.66	12.46	12.62	+1.28%	78,034
2026-06-15	12.42	12.50	12.40	12.46	+0.16%	120,094
2026-06-12	12.58	12.60	12.16	12.44	-1.11%	141,773
2026-06-11	12.68	12.68	12.48	12.58	-1.10%	115,139
2026-06-10	12.66	12.78	12.52	12.72	+0.32%	147,187
2026-06-09	12.82	13.04	12.68	12.68	-1.25%	290,982
2026-06-08	12.12	12.84	12.00	12.84	+11.85%	879,861
2026-06-05	11.50	11.64	11.48	11.48	+0.35%	120,581
2026-06-04	11.32	11.44	11.32	11.44	+1.06%	109,352
2026-06-03	11.38	11.50	11.32	11.32	-0.35%	81,708
2026-06-02	11.60	11.64	11.34	11.36	-1.56%	139,609
2026-06-01	11.56	11.62	11.44	11.54	-0.17%	97,690
2026-05-29	11.56	11.66	11.52	11.56	+0.70%	150,407
2026-05-28	11.54	11.58	11.46	11.48	-0.69%	90,373
2026-05-27	11.42	11.58	11.40	11.56	+1.76%	127,557
2026-05-26	11.42	11.50	11.34	11.36	-0.70%	112,800
2026-05-25	11.54	11.60	11.44	11.44	-0.52%	77,056
2026-05-22	11.54	11.60	11.44	11.50	-0.17%	114,245
2026-05-21	11.50	11.56	11.42	11.52	+0.70%	116,051
2026-05-20	11.50	11.52	11.40	11.44	-0.35%	174,816
2026-05-19	11.64	11.68	11.46	11.48	-1.37%	149,310
2026-05-18	11.60	11.64	11.42	11.64	+0.17%	155,576
2026-05-15	11.64	11.70	11.56	11.62	-0.85%	100,948
2026-05-14	11.44	11.72	11.38	11.72	+3.53%	228,248
2026-05-13	11.36	11.42	11.28	11.32	+0.00%	112,031
2026-05-12	11.44	11.46	11.16	11.32	-1.39%	267,230
2026-05-11	11.42	11.56	11.42	11.48	+0.17%	182,105
2026-05-08	11.46	11.48	11.36	11.46	-0.17%	124,136
2026-05-07	11.54	11.58	11.48	11.48	+0.17%	151,081
2026-05-06	11.64	11.72	11.46	11.46	-1.04%	128,041
2026-05-05	11.64	11.66	11.52	11.58	-0.52%	134,710
2026-05-04	12.24	12.26	11.64	11.64	-10.32%	400,582
2026-04-30	12.90	12.98	12.80	12.98	+0.93%	290,640
2026-04-29	12.94	13.00	12.80	12.86	+0.31%	181,948
2026-04-28	12.80	13.02	12.72	12.82	+1.26%	279,702
2026-04-27	12.64	12.78	12.60	12.66	+1.28%	200,485
2026-04-24	12.68	12.76	12.48	12.50	-1.73%	219,610
2026-04-23	12.70	12.80	12.68	12.72	+0.63%	144,559
2026-04-22	12.72	12.76	12.62	12.64	-0.32%	147,754
2026-04-21	12.60	12.76	12.60	12.68	+0.63%	244,502
2026-04-20	12.60	12.70	12.46	12.60	-0.32%	201,000
2026-04-17	12.66	12.74	12.60	12.64	+0.32%	177,889
2026-04-16	12.56	12.68	12.52	12.60	+1.12%	334,428
2026-04-15	12.44	12.50	12.36	12.46	+0.81%	205,947
2026-04-14	12.16	12.44	12.16	12.36	+2.15%	211,648
2026-04-13	12.26	12.26	12.04	12.10	-1.31%	219,562
2026-04-10	12.20	12.38	12.18	12.26	+0.99%	166,009
2026-04-09	12.06	12.28	12.06	12.14	+0.50%	207,409
2026-04-08	12.14	12.14	11.94	12.08	+2.20%	212,213
2026-04-07	11.82	12.14	11.82	11.82	+0.34%	476,946
2026-04-02	11.72	11.80	11.62	11.78	+0.68%	129,465
2026-04-01	11.76	11.78	11.60	11.70	+1.74%	128,616
2026-03-31	11.64	11.70	11.50	11.50	-0.86%	173,470
2026-03-30	11.50	11.70	11.48	11.60	+1.22%	204,959
2026-03-27	11.40	11.48	11.38	11.46	+0.53%	155,225
2026-03-26	11.50	11.56	11.40	11.40	-0.70%	130,936
2026-03-25	11.40	11.64	11.40	11.48	+1.06%	158,944
2026-03-24	11.32	11.44	11.28	11.36	+0.53%	93,459
2026-03-23	11.08	11.46	11.02	11.30	+1.25%	228,436
2026-03-20	11.40	11.42	11.16	11.16	-1.59%	267,115
2026-03-19	11.36	11.42	11.30	11.34	+0.00%	168,548
2026-03-18	11.50	11.56	11.34	11.34	-1.05%	152,080
2026-03-17	11.54	11.60	11.46	11.46	-0.87%	163,740
2026-03-16	11.74	11.74	11.56	11.56	-1.03%	119,347
2026-03-13	11.42	11.78	11.40	11.68	+2.28%	124,002
2026-03-12	11.52	11.56	11.40	11.42	-0.70%	200,960
2026-03-11	11.68	11.68	11.50	11.50	-1.20%	196,660
2026-03-10	11.50	11.64	11.48	11.64	+1.57%	227,652
2026-03-09	11.30	11.52	11.24	11.46	-0.69%	232,555
2026-03-06	11.46	11.58	11.40	11.54	+1.05%	189,675
2026-03-05	11.36	11.54	11.34	11.42	+0.53%	208,598
2026-03-04	11.30	11.48	11.26	11.36	+0.35%	251,134
2026-03-03	11.50	11.54	11.30	11.32	-2.41%	345,839
2026-03-02	11.44	11.80	11.34	11.60	+0.17%	219,972
2026-02-27	11.48	11.64	11.44	11.58	+0.52%	263,450
2026-02-26	11.36	11.54	11.32	11.52	+1.59%	183,007
2026-02-25	11.40	11.52	11.34	11.34	-0.53%	216,404
2026-02-24	11.48	11.60	11.40	11.40	-0.52%	163,239
2026-02-23	11.54	11.66	11.38	11.46	-1.21%	289,052
2026-02-20	11.50	11.72	11.46	11.60	+0.52%	257,404
2026-02-19	11.42	11.66	11.40	11.54	+1.05%	170,568
2026-02-18	11.20	11.64	11.08	11.42	-1.04%	372,248
2026-02-17	11.22	11.54	11.22	11.54	+3.04%	187,076
2026-02-16	11.62	11.62	11.20	11.20	-3.45%	323,315
2026-02-13	11.92	11.92	11.60	11.60	-3.01%	264,950
2026-02-12	12.12	12.20	11.96	11.96	-0.83%	93,324
2026-02-11	12.22	12.22	12.04	12.06	-1.31%	140,538
2026-02-10	12.14	12.30	12.12	12.22	+0.66%	147,058
2026-02-09	12.12	12.16	12.00	12.14	+0.50%	139,881
2026-02-06	12.16	12.16	12.00	12.08	-0.66%	206,067
2026-02-05	12.18	12.18	12.06	12.16	+0.33%	67,299
2026-02-04	11.96	12.20	11.86	12.12	+1.34%	148,105
2026-02-03	12.20	12.20	11.94	11.96	-2.13%	121,707
2026-02-02	12.10	12.30	12.08	12.22	+1.16%	123,908
2026-01-30	12.14	12.14	11.98	12.08	-0.49%	122,002
2026-01-29	12.14	12.18	12.06	12.14	+0.33%	116,096
2026-01-28	11.98	12.10	11.96	12.10	+0.67%	105,212
2026-01-27	11.84	12.08	11.80	12.02	+1.86%	123,654
2026-01-26	11.82	11.90	11.80	11.80	+0.34%	191,045
2026-01-23	11.68	11.90	11.62	11.76	-1.51%	185,526
2026-01-22	11.82	11.98	11.80	11.94	+1.88%	85,981
2026-01-21	11.66	11.78	11.64	11.72	+0.34%	90,738
2026-01-20	11.70	11.72	11.60	11.68	-0.34%	99,640
2026-01-19	11.66	11.76	11.58	11.72	-1.01%	124,104
2026-01-16	11.92	11.94	11.80	11.84	-0.67%	88,834
2026-01-15	11.86	11.94	11.82	11.92	+1.53%	99,610
2026-01-14	11.60	11.86	11.60	11.74	+1.73%	126,643
2026-01-13	11.88	11.88	11.54	11.54	-4.47%	382,261
2026-01-12	12.10	12.16	12.06	12.08	+0.00%	62,905
2026-01-09	11.88	12.08	11.86	12.08	+1.68%	69,944
2026-01-08	12.02	12.02	11.88	11.88	-1.49%	139,730
2026-01-07	12.06	12.08	11.98	12.06	-0.17%	104,515
2026-01-06	12.04	12.10	11.94	12.08	+0.00%	70,512
2026-01-05	12.12	12.12	11.94	12.08	+0.17%	93,125
2026-01-02	12.16	12.18	12.06	12.06	-0.99%	63,998
2025-12-31	12.16	12.18	12.12	12.18	+0.50%	42,635
2025-12-30	12.06	12.16	12.04	12.12	+0.50%	75,289
2025-12-29	12.02	12.08	12.02	12.06	+0.67%	81,827
2025-12-24	11.94	12.04	11.94	11.98	+0.17%	26,135
2025-12-23	11.96	11.98	11.88	11.96	-0.17%	77,102
2025-12-22	11.90	11.98	11.84	11.98	+0.50%	89,045
2025-12-19	12.06	12.10	11.90	11.92	-1.49%	154,453
2025-12-18	11.90	12.10	11.84	12.10	+1.68%	118,352
2025-12-17	11.90	11.90	11.82	11.90	+0.17%	73,689
2025-12-16	11.74	11.88	11.70	11.88	+1.37%	179,624
2025-12-15	11.72	11.76	11.66	11.72	+0.34%	126,336
2025-12-12	11.64	11.78	11.64	11.68	+0.69%	83,206
2025-12-11	11.62	11.68	11.58	11.60	-0.51%	145,909
2025-12-10	11.86	11.92	11.52	11.66	-4.74%	453,693
2025-12-09	12.36	12.36	12.14	12.24	-1.29%	145,926
2025-12-08	12.56	12.58	12.30	12.40	-1.12%	310,696
2025-12-05	12.44	12.58	12.40	12.54	+0.97%	96,480
2025-12-04	12.36	12.42	12.18	12.42	+0.65%	326,928
2025-12-03	12.44	12.50	12.30	12.34	-0.64%	322,682
2025-12-02	12.50	12.54	12.38	12.42	-0.32%	286,852
2025-12-01	12.52	12.56	12.38	12.46	-0.48%	260,806
2025-11-28	12.50	12.54	12.42	12.52	+0.48%	97,891
2025-11-27	12.46	12.46	12.30	12.46	+0.16%	76,984
2025-11-26	12.50	12.50	12.24	12.44	+0.81%	134,843
2025-11-25	12.42	12.42	12.22	12.34	-0.16%	90,015
2025-11-24	12.40	12.56	12.34	12.36	+0.16%	167,065
2025-11-21	12.10	12.38	12.02	12.34	+1.48%	92,245
2025-11-20	12.12	12.22	12.12	12.16	+0.83%	51,735
2025-11-19	12.00	12.14	11.92	12.06	+0.67%	122,668
2025-11-18	11.98	12.10	11.90	11.98	-1.32%	120,349
2025-11-17	12.12	12.24	12.08	12.14	+0.50%	120,787
2025-11-14	12.12	12.12	11.92	12.08	-0.17%	93,663
2025-11-13	12.18	12.20	12.08	12.10	+0.00%	52,530
2025-11-12	12.20	12.26	12.10	12.10	-0.17%	163,606
2025-11-11	12.14	12.20	12.10	12.12	+0.50%	76,275
2025-11-10	12.12	12.20	12.06	12.06	+0.17%	100,361
2025-11-07	11.98	12.12	11.92	12.04	+1.01%	123,435
2025-11-06	11.92	12.02	11.86	11.92	+0.34%	89,535
2025-11-05	11.80	11.92	11.78	11.88	+0.68%	98,515
2025-11-04	11.90	11.90	11.78	11.80	-1.17%	110,151
2025-11-03	12.00	12.20	11.92	11.94	-0.17%	121,972
2025-10-31	12.14	12.18	11.94	11.96	-2.13%	177,790
2025-10-30	12.10	12.22	12.06	12.22	+0.99%	101,950
2025-10-29	12.10	12.34	11.92	12.10	-0.66%	224,554
2025-10-28	12.18	12.20	12.04	12.18	+0.00%	113,862
2025-10-27	12.14	12.26	12.14	12.18	+0.66%	61,747
2025-10-24	12.22	12.26	12.04	12.10	-1.14%	120,563
2025-10-23	12.26	12.32	12.16	12.24	-0.16%	69,932
2025-10-22	12.24	12.26	12.14	12.26	+0.49%	328,528
2025-10-21	12.30	12.34	12.20	12.20	-0.65%	76,005
2025-10-20	12.30	12.34	12.16	12.28	-0.32%	67,760
2025-10-17	12.18	12.36	12.16	12.32	+0.33%	68,329
2025-10-16	12.36	12.36	12.16	12.28	-0.16%	94,057
2025-10-15	12.36	12.38	12.24	12.30	+0.65%	100,782
2025-10-14	12.26	12.30	12.12	12.22	-0.49%	78,633
2025-10-13	12.30	12.40	12.22	12.28	-0.16%	95,705
2025-10-10	12.38	12.50	12.30	12.30	-0.65%	74,848
2025-10-09	12.38	12.54	12.36	12.38	-0.16%	92,465
2025-10-08	12.48	12.54	12.38	12.40	-0.64%	85,892
2025-10-07	12.58	12.58	12.44	12.48	-0.48%	79,703
2025-10-06	12.50	12.64	12.38	12.54	-0.63%	122,120
2025-10-03	12.66	12.74	12.56	12.62	-0.63%	88,807
2025-10-02	12.68	12.74	12.64	12.70	+0.16%	81,701
2025-10-01	12.72	12.78	12.66	12.68	-0.63%	57,935
2025-09-30	12.78	12.84	12.70	12.76	+0.00%	60,185
2025-09-29	12.80	12.92	12.76	12.76	-0.47%	61,451
2025-09-26	12.76	12.84	12.70	12.82	+1.26%	58,280
2025-09-25	12.66	12.72	12.60	12.66	+0.00%	53,584
2025-09-24	12.90	12.90	12.66	12.66	-1.56%	85,813
2025-09-23	13.02	13.06	12.86	12.86	-0.77%	40,062
2025-09-22	12.90	13.06	12.82	12.96	+0.62%	44,951
2025-09-19	12.92	12.96	12.80	12.88	+0.00%	170,106
2025-09-18	13.02	13.12	12.88	12.88	-1.53%	79,836
2025-09-17	13.28	13.28	13.08	13.08	-1.51%	51,163
2025-09-16	13.18	13.28	13.06	13.28	+0.61%	83,862
2025-09-15	13.04	13.26	13.00	13.20	+1.85%	54,855
2025-09-12	13.04	13.04	12.86	12.96	-0.15%	59,839
2025-09-11	13.18	13.18	12.90	12.98	-1.52%	75,984
2025-09-10	13.40	13.40	13.14	13.18	-1.35%	54,687

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+5.24%). 가장 약한 달: 5월 (-5.87%). 일별 데이터 2년치(2025–2026) 기준.

1월+4.76%
2월-1.10%
3월+3.37%
4월+4.62%
5월-5.87%
6월+5.24%
7월-1.65%
8월+1.74%
9월-2.89%
10월-5.68%
11월+4.86%
12월-2.25%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Métropole Télévision S.A. (MMT.PA)의 최근 종가는 얼마입니까?

2026-09-02 기준 12.08. Closelook 데이터 레이크의 일별 가격 기록 기준.

MMT.PA의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 13.40, 최저 11.02 (2026-09-02 기준).

Métropole Télévision S.A.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 MMT.PA의 가장 강한 달은 6월(평균 +5.24%), 가장 약한 달은 5월(평균 -5.87%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 426개로 계산.