Hot Features
프리미엄
Mativ Holdings Inc (MATV)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.21 | -17.2119487909 | 7.03 | 7.28 | 5.74 | 886452 | 6.65733935 | CS |
| 4 | -3.29 | -36.1141602634 | 9.11 | 9.48 | 5.74 | 690659 | 7.68662789 | CS |
| 12 | -6.18 | -51.5 | 12 | 12.37 | 5.74 | 591262 | 9.51821967 | CS |
| 26 | -12.45 | -68.144499179 | 18.27 | 19.96 | 5.74 | 449856 | 11.95161853 | CS |
| 52 | -11.73 | -66.8376068376 | 17.55 | 19.96 | 5.74 | 412316 | 14.5700278 | CS |
| 156 | -18.04 | -75.6077116513 | 23.86 | 28.99 | 5.74 | 441952 | 16.99878997 | CS |
| 260 | -18.04 | -75.6077116513 | 23.86 | 28.99 | 5.74 | 441952 | 16.99878997 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741045200 | 5.97 | -0.79 | -11.69 | 6.79 | 6.8536 | 5.87 | 1070846 |
| 1740786000 | 6.76 | -0.06 | -0.88 | 6.77 | 7 | 6.53 | 778374 |
| 1740699600 | 6.82 | -0.16 | -2.29 | 6.89 | 6.99 | 6.49 | 1057256 |
| 1740613200 | 6.98 | 0.01 | 0.14 | 6.96 | 7.15 | 6.69 | 764923 |
| 1740526800 | 6.97 | -0.04 | -0.57 | 7.03 | 7.28 | 6.91 | 758244 |
| 1740440400 | 7.01 | 0.15 | 2.19 | 6.91 | 7.23 | 6.6504 | 896105 |
| 1740181200 | 6.86 | -0.61 | -8.17 | 7.63 | 7.6546 | 6.25 | 1689959 |
| 1740094800 | 7.47 | -1.62 | -17.82 | 9.28 | 9.4696 | 7.28 | 1242716 |
| 1740008400 | 9.09 | 0.04 | 0.44 | 9.01 | 9.31 | 8.91 | 621289 |
| 1739922000 | 9.05 | -0.05 | -0.55 | 9.09 | 9.38 | 8.94 | 605128 |
| 1739576400 | 9.1 | 0.13 | 1.45 | 9.02 | 9.17 | 8.96 | 379112 |
| 1739490000 | 8.97 | 0.18 | 2.05 | 8.8699999 | 9.07 | 8.82 | 413204 |
| 1739403600 | 8.7899999 | -0.3 | -3.30 | 8.91 | 8.93 | 8.61 | 361377 |
| 1739317200 | 9.09 | 0.09 | 1.00 | 8.99 | 9.155 | 8.95 | 332933 |
| 1739230800 | 9 | 0.1 | 1.12 | 8.99 | 9.03 | 8.82 | 325211 |
| 1738971600 | 8.9 | -0.53 | -5.62 | 9.4 | 9.48 | 8.88 | 481510 |
| 1738885200 | 9.43 | 0.27 | 2.95 | 9.3 | 9.48 | 9.2 | 638753 |
| 1738798800 | 9.16 | -0.1 | -1.08 | 9.23 | 9.31 | 9.095 | 296203 |
| 1738712400 | 9.26 | 0.19 | 2.09 | 9.11 | 9.33 | 9.085 | 418508 |
| 1738626000 | 9.07 | -0.48 | -5.03 | 9.26 | 9.3 | 8.93 | 416511 |
| 1738366800 | 9.55 | 0.06 | 0.63 | 9.475 | 9.715 | 9.355 | 425564 |
| 1738280400 | 9.49 | -0.1 | -1.04 | 9.65 | 9.71 | 9.36 | 313959 |
| 1738194000 | 9.59 | 0.15 | 1.59 | 9.44 | 9.6199999 | 9.21 | 434857 |
| 1738107600 | 9.44 | -0.42 | -4.26 | 9.86 | 9.94 | 9.44 | 327850 |
| 1738021200 | 9.86 | 0.17 | 1.75 | 9.72 | 9.91 | 9.52 | 440453 |
| 1737762000 | 9.69 | 0.19 | 2.00 | 9.56 | 9.71 | 9.53 | 293396 |
| 1737675600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1737589200 | 9.5 | -0.42 | -4.23 | 9.76 | 9.77 | 9.435 | 378984 |
| 1737502800 | 9.92 | 0.36 | 3.77 | 9.74 | 10.1299 | 9.63 | 561307 |
| 1737157200 | 9.56 | -0.11 | -1.14 | 9.72 | 9.99 | 9.48 | 366578 |
| 1737070800 | 9.67 | -0.18 | -1.83 | 9.7899999 | 9.96 | 9.555 | 520682 |
| 1736984400 | 9.85 | -0.02 | -0.20 | 10.24 | 10.44 | 9.82 | 435146 |
| 1736898000 | 9.8699999 | 0.21 | 2.17 | 9.77 | 9.93 | 9.63 | 348420 |
| 1736811600 | 9.66 | 0.06 | 0.63 | 9.44 | 9.7 | 9.44 | 369186 |
| 1736552400 | 9.6 | -0.36 | -3.61 | 9.85 | 10.16 | 9.455 | 425066 |
| 1736379600 | 9.96 | -0.17 | -1.68 | 10.05 | 10.19 | 9.7449999 | 708979 |
| 1736293200 | 10.13 | -0.71 | -6.55 | 10.85 | 10.9699 | 9.95 | 672175 |
| 1736206800 | 10.84 | -0.13 | -1.19 | 11.11 | 12.11 | 10.83 | 498969 |
| 1735947600 | 10.97 | 0.25 | 2.33 | 10.72 | 11.37 | 10.715 | 433595 |
| 1735861200 | 10.72 | -0.18 | -1.65 | 11 | 11.25 | 10.71 | 300654 |
| 1735688400 | 10.9 | 0.05 | 0.46 | 10.9 | 11.08 | 10.83 | 350378 |
| 1735602000 | 10.85 | -0.13 | -1.18 | 10.92 | 11.02 | 10.69 | 336680 |
| 1735342800 | 10.98 | -0.2 | -1.79 | 11.1 | 11.28 | 10.88 | 343998 |
| 1735256400 | 11.18 | 0.06 | 0.54 | 11.05 | 11.22 | 10.96 | 465230 |
| 1735077840 | 11.12 | -0.22 | -1.94 | 11.38 | 11.5 | 11.11 | 180222 |
| 1734997200 | 11.34 | -0.12 | -1.05 | 11.46 | 11.63 | 10.95 | 567255 |
| 1734738000 | 11.46 | -0.15 | -1.29 | 11.43 | 11.98 | 11.42 | 2643601 |
| 1734651600 | 11.61 | 0.13 | 1.13 | 11.71 | 11.84 | 11.54 | 881528 |
| 1734565200 | 11.48 | -0.33 | -2.79 | 11.96 | 12.08 | 11.33 | 1069167 |
| 1734478800 | 11.81 | -0.53 | -4.29 | 12.11 | 12.2546 | 11.8 | 639005 |
| 1734392400 | 12.34 | 0.39 | 3.26 | 11.86 | 12.37 | 11.83 | 657070 |
| 1734133200 | 11.95 | -0.01 | -0.08 | 11.8 | 12.03 | 11.5532 | 326006 |
| 1734046800 | 11.96 | 0.1 | 0.84 | 11.78 | 12.09 | 11.71 | 528997 |
| 1733960400 | 11.86 | -0.32 | -2.63 | 12.25 | 12.2591 | 11.805 | 846120 |
| 1733874000 | 12.18 | 0.14 | 1.16 | 12.09 | 12.28 | 11.835 | 459194 |
| 1733787600 | 12.04 | -0.09 | -0.74 | 12.3 | 12.525 | 12.01 | 390931 |
| 1733528400 | 12.13 | -0.18 | -1.46 | 12.38 | 12.51 | 12.06 | 304160 |
| 1733442000 | 12.31 | -0.4 | -3.15 | 12.71 | 13.03 | 12.29 | 348404 |
| 1733355600 | 12.71 | -0.04 | -0.31 | 12.86 | 13.03 | 12.66 | 485069 |
