MMYT

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 49.06

資料庫沒有美股公司名稱，僅有代號。此欄位已預留，待名稱資料匯入後即會顯示。

價格資料自 2026-03-13 起，RVOL 自 2026-06-15 起 —— 前段沒有 RVOL 是資料本身的範圍差異，不是遺漏。

價格 · 成交量 · RVOL

三個共用同一條時間軸的面板。RVOL 的來源表起始日晚於日線，因此它的面板只在真正有資料的區間繪製，前段以灰底標示為「無資料」而非畫成低量。

還原收盤 adjustedClose RVOL ≥ 2.0（注意力轉移） RVOL 涵蓋 2026-06-24 ~ 2026-09-09，共 43 日；價格涵蓋 2026-03-13 ~ 2026-09-09，共 93 日（前 39 日無 RVOL 列）

逐日 OHLC

	價格						成交量 / 波動
日期	開	高	低	收	還原收盤	漲跌	成交量	VWAP	RVOL
2026-09-09	52.65	53.23	48.10	49.06	49.06	-8.98%	1.4M	49.70	3.49
2026-09-08	55.06	55.27	52.88	53.90	53.90	-3.09%	752K	53.67	1.96
2026-09-04	56.93	56.94	54.85	55.62	55.62	-2.64%	452K	55.62	1.17
2026-09-03	58.00	58.75	56.70	57.13	57.13	-0.95%	414K	57.15	0.99
2026-09-02	56.97	58.88	56.20	57.68	57.68	+2.76%	343K	57.63	0.76
2026-09-01	57.23	58.00	55.72	56.13	56.13	-3.66%	409K	56.54	0.81
2026-08-31	58.13	59.66	57.40	58.26	58.26	-1.29%	295K	58.21	0.52
2026-08-28	58.37	59.53	58.08	59.02	59.02	+1.44%	299K	59.00	0.51
2026-08-27	59.08	59.56	57.83	58.18	58.18	-1.66%	523K	58.49	0.87
2026-08-26	60.21	60.75	58.51	59.16	59.16	-2.10%	457K	59.28	0.74
2026-08-25	60.42	61.56	59.97	60.43	60.43	+0.17%	343K	60.86	0.54
2026-08-24	59.87	60.70	59.06	60.33	60.33	-0.22%	314K	60.34	0.48
2026-08-21	61.78	62.18	60.25	60.46	60.46	-0.54%	300K	60.88	0.44
2026-08-20	61.24	63.20	60.66	60.79	60.79	-0.73%	432K	61.40	0.62
2026-08-19	59.96	62.61	59.83	61.24	61.24	+2.96%	460K	61.49	0.64
2026-08-18	59.32	60.45	58.92	59.48	59.48	-0.37%	216K	59.68	0.28
2026-08-17	61.09	62.31	59.47	59.70	59.70	-1.19%	489K	59.98	0.63
2026-08-14	61.43	61.65	60.04	60.42	60.42	-0.53%	257K	60.53	0.32
2026-08-13	60.41	61.05	59.46	60.74	60.74	+0.71%	356K	60.34	0.43
2026-08-12	61.41	62.48	59.95	60.31	60.31	-1.79%	466K	60.46	0.56
2026-08-11	60.91	62.50	60.91	61.41	61.41	+0.82%	486K	61.54	0.57
2026-08-10	60.09	61.82	59.74	60.91	60.91	+1.50%	373K	60.80	0.43
2026-08-07	60.09	60.96	59.50	60.01	60.01	-0.07%	489K	60.06	0.55
2026-08-06	60.09	60.88	59.23	60.05	60.05	-1.88%	1.1M	59.93	1.21
2026-08-05	63.11	63.38	60.11	61.20	61.20	-3.20%	1.0M	61.11	1.11
2026-08-04	61.50	64.28	61.05	63.22	63.22	+2.33%	1.5M	63.20	1.65
2026-08-03	62.78	65.00	60.16	61.78	61.78	+8.48%	1.5M	62.64	1.74
2026-07-31	56.92	57.55	55.53	56.95	56.95	-0.23%	795K	56.74	0.92
2026-07-30	57.02	59.79	55.89	57.08	57.08	-0.12%	744K	57.00	0.81
2026-07-29	54.01	57.94	54.01	57.15	57.15	+6.38%	812K	56.55	0.87
2026-07-28	52.67	54.10	52.11	53.72	53.72	+2.64%	575K	53.55	0.60
2026-07-27	50.57	52.55	50.57	52.34	52.34	+6.32%	657K	51.97	0.66
2026-07-24	49.86	50.15	48.70	49.23	49.23	+0.08%	885K	49.27	0.83
2026-07-23	50.58	51.53	48.34	49.19	49.19	-4.74%	724K	49.13	0.61
2026-07-22	55.70	55.70	51.34	51.64	51.64	-8.59%	1.0M	52.92	0.90
2026-07-21	52.19	56.77	52.06	56.49	56.49	+6.14%	1.1M	55.11	0.94
2026-07-20	54.32	55.89	53.08	53.22	53.22	-2.56%	733K	53.89	0.63
2026-07-17	52.81	54.71	52.81	54.62	54.62	+0.77%	832K	54.11	0.71
2026-07-16	55.79	55.79	53.53	54.20	54.20	-1.86%	940K	54.40	0.81
2026-07-15	55.58	57.08	54.90	55.23	55.23	-0.93%	607K	55.73	0.48
2026-07-14	55.94	56.83	54.36	55.75	55.75	-2.33%	854K	55.79	0.65
2026-07-13	58.62	59.47	56.61	57.08	57.08	-2.63%	694K	57.66	0.49
2026-07-10	58.90	59.87	57.55	58.62	58.62	—	784K	58.50	—
2026-07-09	56.76	58.13	56.18	58.02	58.02	—	984K	57.66	—
2026-07-08	57.10	58.00	55.13	56.97	56.97	—	1.5M	56.32	—
2026-07-07	58.23	60.67	58.23	58.70	58.70	—	961K	59.06	—
2026-07-06	58.51	58.80	57.06	57.35	57.35	—	964K	57.64	—
2026-07-02	58.19	58.49	56.55	58.27	58.27	—	940K	57.76	—
2026-07-01	53.55	58.54	53.17	58.19	58.19	—	1.8M	57.44	—
2026-06-30	52.94	54.42	52.01	53.29	53.29	—	970K	53.53	—
2026-06-29	54.12	55.15	53.21	53.89	53.89	—	1.2M	54.27	—
2026-06-26	51.78	54.12	51.55	53.38	53.38	—	1.4M	53.23	—
2026-06-25	51.16	52.20	50.07	52.13	52.13	—	2.2M	51.57	—
2026-06-24	46.75	52.07	46.75	51.68	51.68	+10.97%	3.0M	51.01	2.89
2026-06-23	45.65	47.08	45.63	46.57	46.57	—	493K	46.37	—
2026-06-22	45.30	48.00	45.30	46.09	46.09	—	1.1M	46.56	—
2026-06-18	46.00	47.00	45.11	46.72	46.72	—	887K	46.45	—
2026-06-17	45.61	46.90	44.94	45.45	45.45	—	1.0M	45.79	—
2026-06-16	45.25	47.11	44.61	45.68	45.68	—	924K	45.99	—
2026-06-11	38.83	41.77	38.26	41.74	41.74	—	2.5M	40.78	—
2026-06-10	40.73	41.97	39.02	39.06	39.06	—	663K	39.71	—
2026-06-09	42.01	44.08	41.00	41.03	41.03	—	914K	41.86	—
2026-06-08	44.00	44.50	41.64	41.70	41.70	—	1.2M	42.44	—
2026-06-01	46.55	47.99	46.33	47.32	47.32	—	555K	47.35	—
2026-05-29	47.51	48.11	46.70	46.74	46.74	—	618K	47.18	—
2026-05-26	43.00	43.54	41.90	42.32	42.32	—	985K	42.62	—
2026-05-22	43.00	43.86	42.20	42.75	42.75	—	470K	42.81	—
2026-05-21	42.53	43.41	41.41	43.00	43.00	—	1.3M	42.87	—
2026-05-20	41.68	43.56	41.00	42.93	42.93	—	1.2M	42.79	—
2026-05-19	44.93	45.50	39.07	41.46	41.46	—	2.2M	41.21	—
2026-05-18	43.90	45.90	43.30	44.93	44.93	—	1.2M	45.26	—
2026-05-07	49.49	51.09	49.49	50.51	50.51	—	871K	50.52	—
2026-05-06	48.76	50.13	48.37	49.49	49.49	—	588K	49.32	—
2026-05-05	46.89	47.60	46.30	47.06	47.06	—	716K	46.98	—
2026-05-04	48.20	48.97	46.15	46.86	46.86	—	1.4M	46.88	—
2026-04-27	46.10	47.65	46.10	47.21	47.21	—	1.1M	47.22	—
2026-04-24	45.60	46.19	44.98	46.02	46.02	—	670K	45.76	—
2026-04-23	45.18	45.69	44.66	45.64	45.64	—	680K	45.23	—
2026-04-20	50.00	50.35	49.08	49.63	49.63	—	1.0M	49.59	—
2026-04-17	48.98	51.38	48.98	51.02	51.02	—	2.6M	50.77	—
2026-04-10	42.06	42.23	40.27	40.85	40.85	—	1.0M	40.88	—
2026-04-09	41.47	42.74	40.60	41.59	41.59	—	1.2M	41.63	—
2026-04-08	41.00	44.81	41.00	42.49	42.49	—	2.4M	43.20	—
2026-04-07	40.69	40.95	37.41	38.27	38.27	—	1.7M	38.23	—
2026-04-02	36.50	40.27	36.50	39.84	39.84	—	2.0M	39.35	—
2026-03-26	38.75	40.09	38.65	40.00	40.00	—	1.6M	39.54	—
2026-03-25	40.92	41.49	38.23	39.11	39.11	—	1.6M	39.37	—
2026-03-24	40.25	41.00	39.20	39.91	39.91	—	2.0M	40.00	—
2026-03-23	40.38	42.85	39.87	40.67	40.67	—	2.0M	41.39	—
2026-03-18	44.66	46.07	42.72	42.88	42.88	—	1.8M	43.73	—
2026-03-17	45.57	47.69	45.01	45.72	45.72	—	1.1M	46.36	—
2026-03-16	45.96	47.23	45.55	45.76	45.76	—	1.2M	46.07	—
2026-03-13	46.00	46.21	45.04	45.50	45.50	—	1.2M	45.51	—