Hot Features
프리미엄
MP Materials Corp (MP)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.267522739433 | 18.69 | 19.12 | 17.65 | 1698782 | 18.31923859 | CS |
| 4 | 0.07 | 0.37493304767 | 18.67 | 20.58 | 17.65 | 2331349 | 18.97712723 | CS |
| 12 | 5.72 | 43.9324116743 | 13.02 | 20.58 | 12.39 | 3208321 | 16.44806134 | CS |
| 26 | 1.07 | 6.05546123373 | 17.67 | 20.58 | 10.02 | 2971659 | 14.95628259 | CS |
| 52 | 2.92 | 18.4576485461 | 15.82 | 20.85 | 10.02 | 3200498 | 15.62478036 | CS |
| 156 | -24.56 | -56.7205542725 | 43.3 | 60.19 | 10.02 | 2761089 | 25.33322397 | CS |
| 260 | 2.99 | 18.9841269841 | 15.75 | 60.19 | 10.02 | 3053079 | 28.2355889 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 18.73 | 0.5 | 2.74 | 18.18 | 19.12 | 18.01 | 1592198 |
| 1732146000 | 18.23 | 0.21 | 1.17 | 17.89 | 18.3178 | 17.68 | 1225296 |
| 1732059600 | 18.02 | -0.33 | -1.80 | 18.31 | 18.325 | 17.65 | 1730197 |
| 1731973200 | 18.35 | 0.07 | 0.38 | 18.15 | 18.68 | 18 | 1827370 |
| 1731714000 | 18.28 | -0.29 | -1.56 | 18.69 | 18.73 | 18.02 | 2118848 |
| 1731627600 | 18.57 | -0.55 | -2.88 | 19.09 | 19.28 | 18.425 | 2713394 |
| 1731541200 | 19.12 | -0.73 | -3.68 | 20 | 20.1 | 18.75 | 3623995 |
| 1731454800 | 19.85 | -0.56 | -2.74 | 20.09 | 20.3825 | 19.57 | 2039080 |
| 1731368400 | 20.41 | 0.91 | 4.67 | 19.57 | 20.58 | 19.38 | 2527748 |
| 1731109200 | 19.5 | -0.48 | -2.40 | 19.8 | 19.82 | 18.87 | 3122755 |
| 1731022800 | 19.98 | 0.3 | 1.52 | 19.7 | 20.045 | 19.38 | 3187129 |
| 1730936400 | 19.68 | 1.07 | 5.75 | 19.54 | 19.83 | 19 | 4561783 |
| 1730850000 | 18.61 | 0.36 | 1.97 | 18.25 | 18.94 | 18.05 | 2364039 |
| 1730763600 | 18.25 | 0.02 | 0.11 | 18.34 | 18.65 | 17.995 | 2255774 |
| 1730500800 | 18.23 | 0.24 | 1.33 | 18.2 | 18.42 | 18.015 | 1817769 |
| 1730414400 | 17.99 | -0.75 | -4.00 | 18.55 | 18.56 | 17.79 | 2138174 |
| 1730328000 | 18.74 | -0.25 | -1.32 | 18.85 | 19.29 | 18.74 | 2200214 |
| 1730241600 | 18.99 | 0.11 | 0.58 | 18.96 | 19.2 | 18.88 | 1349945 |
| 1730155200 | 18.88 | 0.24 | 1.29 | 18.69 | 19.43 | 18.55 | 2689406 |
| 1729896000 | 18.64 | 0.09 | 0.49 | 18.67 | 18.7746 | 18.47 | 1541873 |
| 1729809600 | 18.55 | 0.68 | 3.81 | 17.95 | 18.7 | 17.75 | 2104462 |
| 1729723200 | 17.87 | -0.43 | -2.35 | 18.1 | 18.1 | 17.65 | 1992348 |
| 1729636800 | 18.3 | 0.22 | 1.22 | 18.24 | 18.435 | 17.9 | 1581799 |
| 1729550400 | 18.08 | -0.5 | -2.69 | 18.46 | 18.53 | 17.735 | 1787699 |
| 1729291200 | 18.58 | 0.29 | 1.59 | 18.41 | 18.78 | 18.385 | 2167783 |
| 1729204800 | 18.29 | -0.71 | -3.74 | 18.79 | 18.995 | 18.24 | 2871432 |
| 1729118400 | 19 | 1.3 | 7.34 | 18.19 | 19.075 | 18.15 | 3481856 |
| 1729032000 | 17.7 | -0.06 | -0.34 | 17.6 | 17.845 | 17.4 | 1440240 |
| 1728945600 | 17.76 | -0.05 | -0.28 | 17.6 | 17.85 | 17.39 | 1425351 |
| 1728686400 | 17.81 | 0.44 | 2.53 | 17.24 | 18.03 | 17.24 | 1942164 |
| 1728600000 | 17.37 | 0.22 | 1.28 | 17.01 | 17.5 | 16.92 | 1390703 |
| 1728513600 | 17.15 | 0.15 | 0.88 | 16.98 | 17.21 | 16.62 | 2571607 |
| 1728427200 | 17 | -0.84 | -4.71 | 17.1 | 17.45 | 16.84 | 3182874 |
| 1728340800 | 17.84 | 0.46 | 2.65 | 17.3 | 17.95 | 17.228 | 2687232 |
| 1728081600 | 17.38 | 0.42 | 2.48 | 17.43 | 17.845 | 17.08 | 2314297 |
| 1727995200 | 16.96 | 0 | 0.00 | 16.59 | 17.34 | 16.489999 | 3000760 |
| 1727908800 | 16.96 | -0.58 | -3.31 | 17.56 | 17.7 | 16.675 | 3455511 |
| 1727822400 | 17.54 | -0.11 | -0.62 | 17.71 | 17.98 | 17.17 | 2825072 |
| 1727736000 | 17.65 | -0.74 | -4.02 | 18.12 | 18.4901 | 17.59 | 5313269 |
| 1727476800 | 18.39 | 1.49 | 8.82 | 17.29 | 18.42 | 17.21 | 5501481 |
| 1727390400 | 16.9 | 0.74 | 4.58 | 16.8 | 17.08 | 16.28 | 3961209 |
| 1727304000 | 16.16 | 0.16 | 1.00 | 15.96 | 16.504999 | 15.88 | 5928085 |
| 1727217600 | 16 | 1.77 | 12.44 | 14.99 | 16.215 | 14.82 | 8497486 |
| 1727131200 | 14.23 | 0.34 | 2.45 | 13.94 | 14.345 | 13.81 | 3415595 |
| 1726872000 | 13.89 | -0.31 | -2.18 | 14.15 | 14.18 | 13.45 | 26057151 |
| 1726785600 | 14.2 | 0.08 | 0.57 | 14.78 | 14.78 | 14.2 | 2753918 |
| 1726699200 | 14.12 | -0.09 | -0.63 | 14.31 | 14.725 | 14.085 | 2927164 |
| 1726612800 | 14.21 | 0.2 | 1.43 | 14.13 | 14.4263 | 13.925 | 2562672 |
| 1726526400 | 14.01 | 0.21 | 1.52 | 13.7 | 14.17 | 13.59 | 1940435 |
| 1726267200 | 13.8 | 0.01 | 0.07 | 13.88 | 14.1282 | 13.67 | 2454588 |
| 1726180800 | 13.79 | -0.05 | -0.36 | 13.94 | 14.04 | 13.4 | 2686921 |
| 1726094400 | 13.84 | -0.02 | -0.14 | 13.9 | 14.11 | 13.5605 | 2989946 |
| 1726008000 | 13.86 | 0.27 | 1.99 | 13.53 | 13.98 | 13.205 | 2549129 |
| 1725921600 | 13.59 | -0.32 | -2.30 | 14.12 | 14.2688 | 13.405 | 3627136 |
| 1725662400 | 13.91 | 0.22 | 1.61 | 13.88 | 14.5 | 13.65 | 3325716 |
| 1725576000 | 13.69 | -0.28 | -2.00 | 14.03 | 14.33 | 13.65 | 2678455 |
| 1725489600 | 13.97 | 1.01 | 7.79 | 13.01 | 14.2075 | 12.95 | 4759097 |
| 1725403200 | 12.96 | 0.06 | 0.47 | 12.79 | 13 | 12.39 | 3586373 |
| 1725057600 | 12.9 | 0 | 0.00 | 13.02 | 13.14 | 12.67 | 2924962 |
| 1724971200 | 12.9 | 0.4 | 3.20 | 12.76 | 13.06 | 12.4898 | 1818600 |
| 1724884800 | 12.5 | -0.3 | -2.34 | 12.61 | 12.67 | 12.315 | 2006297 |
| 1724798400 | 12.8 | -0.1 | -0.78 | 12.78 | 12.91 | 12.62 | 1565074 |
| 1724712000 | 12.9 | -0.05 | -0.39 | 13.12 | 13.15 | 12.72 | 1995957 |
| 1724452800 | 12.95 | 0.47 | 3.77 | 12.58 | 13.025 | 12.5401 | 2030831 |
| 1724366400 | 12.48 | -0.7 | -5.31 | 13.05 | 13.12 | 12.455 | 1955177 |
