MNST
SP500、NASDAQ100、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 42.84
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 2026-07-13 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。
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 | 42.86 | 42.97 | 42.19 | 42.84 | 42.84 | -0.72% | 11.9M | 42.64 | 1.23 |
| 2026-09-08 | 43.64 | 43.70 | 43.01 | 43.15 | 43.15 | -1.53% | 8.5M | 43.21 | 0.87 |
| 2026-09-04 | 43.78 | 44.17 | 43.65 | 43.82 | 43.82 | -0.59% | 12.5M | 43.84 | 1.24 |
| 2026-09-03 | 44.40 | 44.62 | 43.97 | 44.08 | 44.08 | -0.77% | 8.9M | 44.23 | 0.87 |
| 2026-09-02 | 45.34 | 45.37 | 44.04 | 44.42 | 44.42 | -1.27% | 10.5M | 44.41 | 1.05 |
| 2026-09-01 | 45.97 | 46.10 | 44.88 | 44.99 | 44.99 | -2.03% | 7.3M | 45.20 | 0.73 |
| 2026-08-31 | 46.51 | 46.66 | 45.78 | 45.92 | 45.92 | -2.01% | 12.2M | 45.96 | 1.25 |
| 2026-08-28 | 47.15 | 47.15 | 46.38 | 46.86 | 46.86 | +0.34% | 5.3M | 46.76 | 0.55 |
| 2026-08-27 | 46.99 | 47.07 | 46.44 | 46.70 | 46.70 | -2.32% | 7.4M | 46.75 | 0.78 |
| 2026-08-26 | 48.94 | 48.94 | 47.79 | 47.81 | 47.81 | -1.89% | 6.2M | 48.14 | 0.65 |
| 2026-08-25 | 48.86 | 49.24 | 48.34 | 48.73 | 48.73 | -0.39% | 7.1M | 48.73 | 0.75 |
| 2026-08-24 | 48.10 | 49.12 | 48.09 | 48.92 | 48.92 | +2.36% | 11.7M | 48.87 | 1.28 |
| 2026-08-21 | 47.60 | 48.12 | 47.22 | 47.79 | 47.79 | +0.63% | 12.5M | 47.79 | 1.43 |
| 2026-08-20 | 47.06 | 47.91 | 46.96 | 47.49 | 47.49 | +0.13% | 9.1M | 47.50 | 1.06 |
| 2026-08-19 | 47.27 | 47.98 | 47.20 | 47.43 | 47.43 | +0.11% | 12.0M | 47.49 | 1.46 |
| 2026-08-18 | 45.93 | 47.55 | 45.78 | 47.38 | 47.38 | +4.09% | 16.3M | 47.26 | 2.16 |
| 2026-08-17 | 46.50 | 46.63 | 45.31 | 45.52 | 45.52 | -2.78% | 9.8M | 45.62 | 1.34 |
| 2026-08-14 | 46.51 | 46.94 | 46.17 | 46.82 | 46.82 | +0.30% | 7.9M | 46.72 | 1.06 |
| 2026-08-13 | 46.44 | 46.97 | 46.05 | 46.68 | 46.68 | +1.52% | 9.9M | 46.70 | 1.33 |
| 2026-08-12 | 45.42 | 46.01 | 45.05 | 45.98 | 45.98 | +0.99% | 8.5M | 45.69 | 1.17 |
| 2026-08-11 | 46.37 | 46.62 | 45.16 | 45.53 | 45.53 | -0.40% | 9.6M | 45.62 | 1.36 |
| 2026-08-10 | 45.16 | 46.42 | 45.08 | 45.72 | 45.72 | +1.18% | 11.9M | 45.80 | 1.80 |
| 2026-08-07 | 46.90 | 46.95 | 44.75 | 45.18 | 45.18 | -4.04% | 17.0M | 45.36 | 1.51 |
| 2026-08-06 | 47.00 | 47.60 | 46.41 | 47.08 | 47.08 | -0.32% | 13.7M | 46.88 | 1.22 |
| 2026-08-05 | 94.91 | 95.17 | 93.86 | 94.46 | 94.46 | +0.30% | 4.3M | 94.55 | 0.77 |
| 2026-08-04 | 93.52 | 94.39 | 92.43 | 94.18 | 94.18 | +0.67% | 6.8M | 93.77 | 1.19 |
| 2026-08-03 | 97.34 | 97.35 | 92.64 | 93.55 | 93.55 | -2.94% | 7.1M | 93.86 | 1.26 |
| 2026-07-31 | 97.40 | 97.40 | 96.28 | 96.38 | 96.38 | -1.30% | 3.9M | 96.53 | 0.68 |
| 2026-07-30 | 96.54 | 97.73 | 95.83 | 97.65 | 97.65 | +0.43% | 6.5M | 96.87 | 1.17 |
| 2026-07-29 | 97.45 | 99.29 | 96.96 | 97.23 | 97.23 | -0.52% | 4.6M | 97.57 | 0.80 |
| 2026-07-28 | 97.46 | 99.17 | 97.02 | 97.74 | 97.74 | +2.53% | 7.1M | 97.97 | 1.27 |
| 2026-07-27 | 94.20 | 95.61 | 94.00 | 95.33 | 95.33 | +1.97% | 3.8M | 95.17 | 0.62 |
| 2026-07-24 | 93.46 | 93.99 | 92.95 | 93.49 | 93.49 | -0.07% | 5.9M | 93.37 | 0.98 |
| 2026-07-23 | 94.27 | 94.54 | 93.12 | 93.56 | 93.56 | -2.21% | 3.9M | 93.59 | 0.64 |
| 2026-07-22 | 94.62 | 95.80 | 94.40 | 95.67 | 95.67 | +1.28% | 4.8M | 95.45 | 0.79 |
| 2026-07-21 | 96.08 | 96.08 | 93.78 | 94.46 | 94.46 | -1.04% | 4.2M | 94.64 | 0.69 |
| 2026-07-20 | 97.25 | 97.97 | 95.36 | 95.45 | 95.45 | -2.10% | 5.1M | 95.93 | 0.78 |
| 2026-07-17 | 100.02 | 100.34 | 96.57 | 97.50 | 97.50 | -2.44% | 10.8M | 97.93 | 1.74 |
| 2026-07-16 | 98.05 | 99.98 | 97.57 | 99.94 | 99.94 | +2.43% | 9.1M | 99.48 | 1.53 |
| 2026-07-15 | 98.01 | 99.03 | 97.29 | 97.57 | 97.57 | -0.44% | 6.2M | 97.94 | 1.05 |
| 2026-07-14 | 97.68 | 98.40 | 97.08 | 98.00 | 98.00 | +0.96% | 4.5M | 97.82 | 0.77 |
| 2026-07-13 | 96.92 | 97.73 | 96.53 | 97.07 | 97.07 | -0.33% | 3.8M | 97.21 | 0.63 |
| 2026-07-10 | 96.04 | 97.49 | 95.86 | 97.39 | 97.39 | — | 3.6M | 97.20 | — |
| 2026-07-09 | 94.88 | 96.55 | 94.73 | 96.55 | 96.55 | — | 5.8M | 96.26 | — |
| 2026-07-08 | 97.40 | 97.40 | 95.10 | 95.15 | 95.15 | — | 5.3M | 95.75 | — |
| 2026-07-07 | 98.41 | 99.15 | 95.70 | 96.92 | 96.92 | — | 8.5M | 96.86 | — |
| 2026-07-06 | 97.54 | 98.24 | 96.08 | 97.37 | 97.37 | — | 4.9M | 97.10 | — |
| 2026-07-02 | 98.10 | 98.93 | 97.47 | 97.60 | 97.60 | — | 5.7M | 97.90 | — |
| 2026-07-01 | 97.06 | 98.31 | 96.63 | 97.35 | 97.35 | — | 4.3M | 97.48 | — |
| 2026-06-30 | 96.67 | 97.76 | 95.10 | 96.12 | 96.12 | — | 6.2M | 96.30 | — |
| 2026-06-29 | 96.47 | 97.73 | 96.22 | 97.64 | 97.64 | — | 5.1M | 97.31 | — |
| 2026-06-26 | 96.58 | 97.87 | 96.05 | 96.38 | 96.38 | — | 13.4M | 96.59 | — |
| 2026-06-25 | 94.36 | 96.06 | 94.23 | 95.83 | 95.83 | — | 5.8M | 95.67 | — |
| 2026-06-24 | 93.96 | 95.75 | 93.47 | 94.70 | 94.70 | — | 4.4M | 94.89 | — |
| 2026-06-23 | 94.88 | 94.88 | 92.62 | 93.69 | 93.69 | — | 5.4M | 93.57 | — |
| 2026-06-22 | 91.75 | 93.42 | 91.50 | 93.02 | 93.02 | — | 4.9M | 92.88 | — |
| 2026-06-18 | 92.02 | 92.35 | 90.96 | 91.34 | 91.34 | — | 12.6M | 91.47 | — |
| 2026-06-17 | 92.55 | 93.26 | 91.50 | 91.66 | 91.66 | — | 4.3M | 92.05 | — |
| 2026-06-16 | 93.70 | 93.92 | 92.49 | 92.95 | 92.95 | — | 4.8M | 92.95 | — |
| 2026-06-11 | 91.62 | 92.46 | 91.20 | 92.03 | 92.03 | — | 5.1M | 91.97 | — |
| 2026-06-10 | 90.89 | 91.47 | 90.09 | 91.21 | 91.21 | — | 7.0M | 91.04 | — |
| 2026-06-09 | 89.27 | 90.49 | 87.91 | 90.15 | 90.15 | — | 6.7M | 89.55 | — |
| 2026-06-08 | 89.29 | 90.22 | 88.34 | 88.47 | 88.47 | — | 5.6M | 88.71 | — |
| 2026-06-01 | 88.25 | 89.86 | 87.82 | 89.10 | 89.10 | — | 5.8M | 89.15 | — |
| 2026-05-29 | 87.99 | 89.09 | 87.42 | 88.08 | 88.08 | — | 9.5M | 88.17 | — |
| 2026-05-26 | 87.39 | 87.95 | 86.68 | 87.42 | 87.42 | — | 4.8M | 87.33 | — |
| 2026-05-22 | 86.20 | 87.11 | 85.86 | 86.79 | 86.79 | — | 3.2M | 86.72 | — |
| 2026-05-21 | 86.64 | 86.75 | 85.47 | 86.32 | 86.32 | — | 4.3M | 86.19 | — |
| 2026-05-20 | 86.35 | 87.63 | 86.00 | 86.88 | 86.88 | — | 4.3M | 86.94 | — |
| 2026-05-19 | 87.53 | 88.03 | 86.17 | 86.35 | 86.35 | — | 4.7M | 86.55 | — |
| 2026-05-18 | 87.49 | 88.66 | 86.86 | 88.54 | 88.54 | — | 4.8M | 88.20 | — |
| 2026-05-07 | 76.71 | 76.96 | 75.38 | 75.97 | 75.97 | — | 6.6M | 76.25 | — |
| 2026-05-06 | 76.83 | 77.95 | 76.30 | 77.20 | 77.20 | — | 4.3M | 77.25 | — |
| 2026-05-05 | 75.00 | 76.61 | 74.84 | 75.80 | 75.80 | — | 3.8M | 76.00 | — |
| 2026-05-04 | 76.14 | 76.55 | 74.60 | 75.20 | 75.20 | — | 6.5M | 75.11 | — |
| 2026-04-27 | 78.02 | 78.31 | 76.81 | 76.86 | 76.86 | — | 3.4M | 77.20 | — |
| 2026-04-24 | 77.55 | 78.25 | 77.23 | 78.23 | 78.23 | — | 4.2M | 77.98 | — |
| 2026-04-23 | 76.57 | 78.00 | 76.31 | 77.56 | 77.56 | — | 3.9M | 77.58 | — |
| 2026-04-20 | 76.50 | 77.44 | 76.20 | 77.23 | 77.23 | — | 5.0M | 77.13 | — |
| 2026-04-17 | 75.72 | 76.84 | 75.36 | 76.72 | 76.72 | — | 4.8M | 76.47 | — |
| 2026-04-10 | 76.17 | 76.67 | 75.40 | 75.72 | 75.72 | — | 3.8M | 75.74 | — |
| 2026-04-09 | 74.61 | 76.93 | 74.49 | 76.19 | 76.19 | — | 3.8M | 76.17 | — |
| 2026-04-08 | 74.51 | 75.64 | 74.06 | 75.14 | 75.14 | — | 5.5M | 75.19 | — |
| 2026-04-07 | 73.94 | 74.16 | 72.08 | 72.44 | 72.44 | — | 5.6M | 72.69 | — |
| 2026-04-02 | 72.16 | 72.70 | 71.74 | 72.37 | 72.37 | — | 3.2M | 72.24 | — |
| 2026-03-26 | 73.21 | 73.33 | 71.82 | 71.98 | 71.98 | — | 4.6M | 72.25 | — |
| 2026-03-25 | 73.18 | 73.99 | 72.22 | 73.21 | 73.21 | — | 3.9M | 73.23 | — |
| 2026-03-24 | 73.78 | 74.55 | 72.88 | 73.00 | 73.00 | — | 4.3M | 73.51 | — |
| 2026-03-23 | 75.59 | 75.59 | 73.75 | 73.96 | 73.96 | — | 4.9M | 74.15 | — |
| 2026-03-18 | 77.36 | 77.44 | 73.78 | 74.09 | 74.09 | — | 6.8M | 74.78 | — |
| 2026-03-17 | 78.14 | 78.14 | 76.87 | 77.59 | 77.59 | — | 3.8M | 77.47 | — |
| 2026-03-16 | 77.93 | 78.58 | 76.91 | 77.05 | 77.05 | — | 4.3M | 77.36 | — |
| 2026-03-13 | 77.29 | 77.93 | 76.62 | 77.11 | 77.11 | — | 4.0M | 77.20 | — |