Hot Features
프리미엄
Motorcar Parts and Associates Inc (MPAA)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -5.70093457944 | 10.7 | 11.89 | 9.8601 | 176410 | 10.77664291 | CS |
| 4 | 3.87 | 62.2186495177 | 6.22 | 11.89 | 5.38 | 203154 | 9.22055786 | CS |
| 12 | 2.1 | 26.282853567 | 7.99 | 11.89 | 5.38 | 104294 | 8.65523075 | CS |
| 26 | 3.95 | 64.332247557 | 6.14 | 11.89 | 5.16 | 84315 | 7.66371835 | CS |
| 52 | 1.23 | 13.8826185102 | 8.86 | 11.89 | 4.36 | 85483 | 6.76684087 | CS |
| 156 | -5.6 | -35.6915232632 | 15.69 | 19.93 | 4.26 | 122824 | 8.5616807 | CS |
| 260 | -6.81 | -40.2958579882 | 16.9 | 26.42 | 4.26 | 109817 | 11.68092195 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741131300 | 10.4 | -0.11 | -1.05 | 10.27 | 10.47 | 9.8600999 | 188411 |
| 1741044900 | 10.51 | -0.29 | -2.69 | 11.1025 | 11.48 | 10.455 | 208295 |
| 1740785700 | 10.8 | -0.02 | -0.18 | 11.55 | 11.55 | 10.3208 | 125697 |
| 1740699300 | 10.82 | -0.54 | -4.75 | 11.3 | 11.45 | 10.64 | 137713 |
| 1740612900 | 11.36 | 0.63 | 5.87 | 10.0101 | 11.89 | 10.0101 | 205993 |
| 1740526500 | 10.73 | 0.36 | 3.47 | 10.465 | 10.805 | 10.09 | 88464 |
| 1740440100 | 10.37 | -0.07 | -0.67 | 10.565 | 10.565 | 9.93 | 199704 |
| 1740180900 | 10.44 | 0.38 | 3.78 | 10.33 | 10.67 | 10.04 | 204567 |
| 1740094500 | 10.06 | -0.24 | -2.33 | 10.32 | 10.5465 | 9.96 | 240139 |
| 1740008100 | 10.3 | -0.55 | -5.07 | 10.62 | 10.88 | 9.88 | 245043 |
| 1739921700 | 10.85 | 1.55 | 16.67 | 10.95 | 11.45 | 10.34 | 368309 |
| 1739576100 | 9.3 | 0.73 | 8.52 | 8.5 | 9.3 | 8.4514 | 218745 |
| 1739489700 | 8.57 | 0.92 | 12.03 | 7.94 | 8.7152 | 7.54 | 173773 |
| 1739403300 | 7.65 | 0.86 | 12.67 | 7.005 | 8.0999 | 6.81 | 311844 |
| 1739316900 | 6.79 | 0.43 | 6.76 | 6.41 | 7.15 | 6.26 | 132141 |
| 1739230500 | 6.36 | 0.61 | 10.61 | 7.67 | 7.7 | 6.04 | 557802 |
| 1738971300 | 5.75 | 0.09 | 1.59 | 5.92 | 5.92 | 5.38 | 91215 |
| 1738884900 | 5.66 | -0.36 | -5.98 | 5.98 | 6.1 | 5.63 | 48933 |
| 1738798500 | 6.0199999 | -0.24 | -3.83 | 6.22 | 6.242 | 5.94 | 32518 |
| 1738712100 | 6.26 | -0.05 | -0.79 | 6.2535 | 6.5152 | 6.17 | 33053 |
| 1738625700 | 6.3099999 | -0.32 | -4.83 | 6.265 | 6.55 | 6.1898 | 49272 |
| 1738366500 | 6.63 | -0.22 | -3.21 | 6.8 | 7.075 | 6.39 | 80214 |
| 1738280100 | 6.85 | -0.22 | -3.11 | 7.145 | 7.17 | 6.68 | 46802 |
| 1738193700 | 7.07 | 0.2 | 2.91 | 6.82 | 7.1 | 6.62 | 42654 |
| 1738107300 | 6.87 | -0.02 | -0.29 | 6.87 | 6.985 | 6.78 | 20274 |
| 1738020900 | 6.89 | -0.23 | -3.23 | 7.05 | 7.1499 | 6.875 | 35818 |
| 1737761700 | 7.12 | -0.06 | -0.84 | 7.18 | 7.28 | 6.965 | 42243 |
| 1737675300 | 7.18 | 0 | 0.00 | 7.18 | 7.18 | 7.18 | 0 |
| 1737588900 | 7.18 | -0.06 | -0.83 | 7.27 | 7.345 | 6.87 | 42500 |
| 1737502500 | 7.24 | 0.04 | 0.56 | 7.53 | 7.53 | 7.16 | 50952 |
| 1737156900 | 7.2 | 0.12 | 1.69 | 7.21 | 7.21 | 7.025 | 35352 |
| 1737070500 | 7.08 | 0.4 | 5.99 | 6.68 | 7.08 | 6.68 | 51016 |
| 1736984100 | 6.68 | 0.41 | 6.54 | 6.47 | 6.73 | 6.3801 | 25818 |
| 1736897700 | 6.2699999 | -0.33 | -5.00 | 6.5 | 6.6 | 6.26 | 85051 |
| 1736811300 | 6.6 | -0.2 | -2.94 | 6.44 | 6.72 | 6.44 | 78219 |
| 1736552100 | 6.8 | -0.56 | -7.61 | 7.2756 | 7.29 | 6.77 | 31499 |
| 1736379300 | 7.36 | -0.37 | -4.79 | 7.63 | 7.63 | 7.32 | 21347 |
| 1736292900 | 7.73 | -0.19 | -2.40 | 7.96 | 7.99 | 7.5688 | 50613 |
| 1736206500 | 7.92 | 0.18 | 2.33 | 7.8 | 8.115 | 7.78 | 49329 |
| 1735947300 | 7.74 | 0.2 | 2.65 | 7.3005 | 7.95 | 7.3 | 32598 |
| 1735860900 | 7.54 | -0.06 | -0.79 | 7.5 | 7.755 | 7.3 | 23638 |
| 1735688100 | 7.6 | -0.25 | -3.18 | 7.84 | 7.88 | 7.59 | 22097 |
| 1735601700 | 7.85 | -0.2 | -2.48 | 8.09 | 8.18 | 7.73 | 36490 |
| 1735342500 | 8.05 | -0.08 | -0.98 | 8.1907 | 8.215 | 7.83 | 81265 |
| 1735256100 | 8.13 | 0.18 | 2.26 | 7.87 | 8.21 | 7.69 | 53558 |
| 1735077840 | 7.95 | 0.1 | 1.27 | 7.85 | 8.0399999 | 7.59 | 56363 |
| 1734996900 | 7.85 | -0.06 | -0.76 | 7.81 | 7.87 | 7.69 | 47909 |
| 1734737700 | 7.91 | 0.1 | 1.28 | 7.81 | 8.07 | 7.81 | 72206 |
| 1734651300 | 7.81 | 0.17 | 2.23 | 7.93 | 8.0056 | 7.505 | 64037 |
| 1734564900 | 7.64 | -0.43 | -5.33 | 7.9219 | 8.17 | 7.41 | 79902 |
| 1734478500 | 8.07 | -0.15 | -1.82 | 8.09 | 8.1554 | 7.98 | 45434 |
| 1734392100 | 8.22 | 0.1 | 1.23 | 8.05 | 8.22 | 7.9495 | 59801 |
| 1734132900 | 8.1199999 | -0.26 | -3.10 | 8.41 | 8.41 | 7.98 | 47142 |
| 1734046500 | 8.38 | 0.49 | 6.21 | 7.99 | 8.425 | 7.92 | 79804 |
| 1733960100 | 7.89 | -0.03 | -0.38 | 8.1171 | 8.1171 | 7.89 | 65629 |
| 1733873700 | 7.92 | -0.07 | -0.88 | 8.01 | 8.1199 | 7.87 | 54480 |
| 1733787300 | 7.99 | 0.06 | 0.76 | 8.028 | 8.14 | 7.87 | 70077 |
| 1733528100 | 7.93 | 0.15 | 1.93 | 7.685 | 8.03 | 7.54 | 55536 |
| 1733441700 | 7.78 | -0.14 | -1.77 | 7.84 | 7.905 | 7.71 | 56463 |
