MP Materials Corp (MP)

MP
🏛️ 미국 →
68.19
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 20.25 20.45 19.73 19.85 2.7M
2023-12-28 20.41 20.82 20.33 20.47 2.5M
2023-12-27 20.72 20.85 20.31 20.59 2.3M
2023-12-26 20.10 20.79 19.98 20.64 2.2M
2023-12-22 20.46 20.82 19.79 20.09 4.9M
2023-12-21 18.61 20.07 18.61 19.94 7.4M
2023-12-20 18.27 19.14 18.15 18.16 3.7M
2023-12-19 18.20 18.54 18.09 18.37 1.9M
2023-12-18 18.41 18.65 17.89 17.93 2.4M
2023-12-15 18.54 18.75 18.03 18.13 5.5M
2023-12-14 17.34 18.70 17.34 18.50 5.3M
2023-12-13 15.59 16.81 15.28 16.80 3.4M
2023-12-12 16.34 16.34 15.56 15.60 2.8M
2023-12-11 16.50 16.55 16.06 16.35 2.1M
2023-12-08 16.34 17.24 16.32 16.74 2.5M
2023-12-07 16.21 16.45 16.12 16.34 1.9M
2023-12-06 16.13 16.88 16.12 16.24 3.1M
2023-12-05 16.70 16.70 15.81 15.84 3.1M
2023-12-04 16.66 17.21 16.57 16.92 2.7M
2023-12-01 15.81 17.00 15.72 16.90 3.8M
2023-11-30 16.17 16.24 15.81 15.87 2.4M
2023-11-29 16.20 16.57 16.03 16.08 2.3M
2023-11-28 15.71 16.06 15.37 16.02 1.9M
2023-11-27 15.90 15.97 15.55 15.71 2.0M
2023-11-24 16.05 16.28 15.88 16.11 0.8M
2023-11-22 15.82 16.25 15.51 16.04 2.0M
2023-11-21 16.17 16.19 15.45 15.71 2.2M
2023-11-20 16.17 16.52 16.04 16.27 1.6M
2023-11-17 15.92 16.37 15.60 16.18 2.1M
2023-11-16 16.33 16.46 15.64 15.67 2.8M
2023-11-15 16.31 16.66 16.19 16.46 2.9M
2023-11-14 15.39 16.52 15.39 16.15 4.3M
2023-11-13 14.85 15.06 14.47 14.95 2.6M
2023-11-10 15.15 15.21 14.81 14.94 3.0M
2023-11-09 15.71 15.89 15.21 15.28 2.1M
2023-11-08 16.22 16.30 15.31 15.67 2.7M
2023-11-07 15.55 16.66 15.48 16.33 3.5M
2023-11-06 16.52 16.66 15.40 15.60 3.0M
2023-11-03 16.84 17.73 16.12 16.42 4.8M
2023-11-02 16.12 16.77 15.89 16.72 2.9M
2023-11-01 16.31 16.41 15.22 15.77 3.7M
2023-10-31 16.64 16.69 16.22 16.40 1.9M
2023-10-30 16.87 17.01 16.31 16.58 2.0M
2023-10-27 16.95 17.05 16.29 16.50 2.3M
2023-10-26 17.11 17.38 16.67 16.90 1.8M
2023-10-25 17.17 17.35 17.02 17.22 1.9M
2023-10-24 16.83 17.51 16.83 17.35 2.0M
2023-10-23 17.10 17.26 16.63 16.65 2.0M
2023-10-20 17.48 17.70 16.96 17.23 2.7M
2023-10-19 18.30 18.37 17.44 17.63 2.7M
2023-10-18 18.61 18.63 18.03 18.24 1.7M
2023-10-17 18.01 18.97 17.91 18.85 2.5M
2023-10-16 17.12 18.41 17.07 18.30 3.1M
2023-10-13 17.30 17.31 16.77 16.93 2.6M
2023-10-12 17.50 17.65 16.58 16.81 2.9M
2023-10-11 17.56 17.69 17.12 17.39 1.9M
2023-10-10 16.89 17.50 16.86 17.48 2.6M
2023-10-09 16.66 16.90 16.18 16.84 2.4M
2023-10-06 16.74 16.99 16.31 16.78 2.9M
2023-10-05 17.25 17.39 16.57 16.83 3.0M
2023-10-04 17.66 17.85 17.25 17.36 3.1M
2023-10-03 18.17 18.31 17.59 17.60 2.5M
2023-10-02 19.11 19.17 18.47 18.53 2.1M
2023-09-29 19.69 19.94 18.97 19.10 2.0M
2023-09-28 18.69 19.46 18.63 19.28 2.1M
2023-09-27 19.39 19.54 18.39 18.64 2.4M
2023-09-26 19.60 19.89 19.21 19.22 2.1M
2023-09-25 19.52 20.04 19.45 19.80 1.8M
2023-09-22 20.06 20.18 19.76 19.87 2.0M
2023-09-21 19.61 19.98 19.52 19.80 2.4M
2023-09-20 20.30 20.55 20.01 20.01 2.9M
2023-09-19 20.85 21.13 20.18 20.25 3.6M
2023-09-18 22.20 22.25 20.73 20.83 3.9M
2023-09-15 22.67 22.81 22.24 22.57 12.0M
2023-09-14 22.09 22.78 21.94 22.60 2.9M
2023-09-13 21.44 22.18 21.44 21.71 3.1M
2023-09-12 21.52 22.07 21.28 21.38 2.1M
2023-09-11 21.92 22.10 21.58 21.64 2.1M
2023-09-08 21.33 21.72 21.09 21.42 2.3M
2023-09-07 21.40 21.56 21.01 21.44 2.8M
2023-09-06 21.96 22.39 21.47 21.83 2.5M
2023-09-05 21.45 21.76 21.30 21.53 2.3M
2023-09-01 21.35 21.76 21.33 21.51 2.0M
2023-08-31 20.74 21.28 20.66 20.94 3.0M
2023-08-30 20.66 20.70 20.21 20.33 2.1M
2023-08-29 19.80 20.77 19.65 20.68 1.8M
2023-08-28 19.76 20.31 19.76 19.83 1.5M
2023-08-25 19.75 19.89 19.18 19.62 2.0M
2023-08-24 20.20 20.28 19.59 19.68 2.3M
2023-08-23 20.31 20.51 20.08 20.41 1.3M
2023-08-22 20.81 20.85 20.19 20.37 2.2M
2023-08-21 20.60 20.77 20.16 20.57 3.0M
2023-08-18 21.00 21.14 20.27 20.57 3.5M
2023-08-17 21.69 21.69 21.11 21.30 2.5M
2023-08-16 21.62 21.98 21.40 21.42 2.0M
2023-08-15 22.60 22.73 21.79 21.81 2.6M
2023-08-14 22.68 23.03 22.26 22.96 2.0M
2023-08-11 22.50 23.14 22.37 23.09 1.7M
2023-08-10 23.15 23.39 22.69 22.90 2.0M
2023-08-09 22.93 23.09 22.63 22.96 1.9M
2023-08-08 22.14 22.79 21.90 22.72 2.6M
2023-08-07 23.21 23.21 22.23 22.73 3.8M
2023-08-04 22.16 24.44 22.10 23.36 7.5M
2023-08-03 22.17 22.51 22.05 22.12 2.9M
2023-08-02 22.56 22.64 21.81 22.16 2.6M
2023-08-01 23.44 23.49 22.93 23.08 2.5M
2023-07-31 24.00 24.10 23.73 23.85 2.0M
2023-07-28 23.53 23.81 23.15 23.79 2.0M
2023-07-27 24.44 24.44 23.25 23.33 1.9M
2023-07-26 23.55 24.32 23.50 24.15 1.9M
2023-07-25 24.15 24.48 23.70 23.75 2.2M
2023-07-24 23.58 23.99 23.36 23.82 1.8M
2023-07-21 24.24 24.24 23.46 23.71 3.0M
2023-07-20 24.23 24.40 23.54 24.14 2.0M
2023-07-19 24.73 24.80 24.01 24.08 2.2M
2023-07-18 24.84 25.26 24.61 24.70 1.9M
2023-07-17 24.37 25.10 24.32 24.86 2.3M
2023-07-14 25.55 25.68 24.61 24.63 3.6M
2023-07-13 25.75 26.53 25.41 25.88 3.3M
2023-07-12 25.76 25.85 25.31 25.51 3.0M
2023-07-11 25.20 25.42 24.65 25.31 3.4M
2023-07-10 25.08 25.70 24.88 25.25 3.7M
2023-07-07 24.25 25.53 24.25 25.01 4.7M
2023-07-06 24.70 25.08 23.63 24.30 6.4M
2023-07-05 25.57 25.78 24.27 24.55 9.3M
2023-07-03 23.15 23.56 23.05 23.16 1.5M
2023-06-30 23.00 23.22 22.76 22.88 1.9M
2023-06-29 22.42 22.91 22.36 22.85 2.0M
2023-06-28 21.75 22.63 21.71 22.52 2.6M
2023-06-27 21.48 21.98 21.16 21.93 1.7M
2023-06-26 21.50 22.07 21.40 21.43 2.3M
2023-06-23 21.42 21.69 21.29 21.45 4.5M
2023-06-22 21.72 22.16 21.40 21.94 2.7M
2023-06-21 22.00 22.19 21.71 21.88 2.2M
2023-06-20 22.38 22.52 21.60 22.25 3.2M
2023-06-16 23.32 23.32 22.66 22.77 3.9M
2023-06-15 22.10 23.44 22.01 23.34 2.8M
2023-06-14 23.12 23.27 22.29 22.52 3.6M
2023-06-13 22.37 23.01 21.89 22.75 7.9M
2023-06-12 21.75 22.44 21.58 21.76 2.7M
2023-06-09 22.29 22.35 21.67 21.86 3.1M
2023-06-08 22.47 22.65 22.09 22.18 4.8M
2023-06-07 23.14 23.53 22.42 22.52 4.0M
2023-06-06 21.53 22.90 21.50 22.89 3.9M
2023-06-05 22.10 22.45 21.46 21.85 2.4M
2023-06-02 21.88 22.18 21.41 22.07 4.0M
2023-06-01 20.89 21.10 20.41 20.93 2.2M
2023-05-31 20.94 21.01 20.22 20.72 3.2M
2023-05-30 21.99 22.20 20.95 21.11 2.8M
2023-05-26 22.55 22.68 21.40 21.68 3.4M
2023-05-25 22.06 22.27 21.76 22.23 2.4M
2023-05-24 21.72 22.21 21.07 22.20 1.9M
2023-05-23 21.88 22.42 21.60 22.00 2.2M
2023-05-22 21.75 22.06 21.49 21.82 2.5M
2023-05-19 22.34 22.39 21.14 21.27 2.4M
2023-05-18 21.93 22.12 21.53 22.12 1.6M
2023-05-17 21.39 22.13 21.01 22.09 1.7M
2023-05-16 21.75 22.01 21.12 21.17 1.5M
2023-05-15 21.55 21.84 21.25 21.81 1.6M
2023-05-12 21.88 22.00 21.02 21.31 1.5M
2023-05-11 22.00 22.43 21.51 21.72 2.1M
2023-05-10 22.66 22.83 22.24 22.58 2.1M
2023-05-09 21.27 22.66 21.13 22.33 2.8M
2023-05-08 21.10 21.88 20.86 21.49 2.7M
2023-05-05 20.89 21.60 20.61 20.67 3.7M
2023-05-04 20.49 20.75 20.21 20.51 2.9M
2023-05-03 20.50 21.00 20.25 20.58 2.8M
2023-05-02 21.21 21.28 20.36 20.54 3.3M
2023-05-01 21.70 21.80 21.10 21.56 2.0M
2023-04-28 21.43 21.93 21.20 21.67 2.1M
2023-04-27 21.35 21.75 20.92 21.62 2.5M
2023-04-26 22.49 22.56 21.39 21.53 1.9M
2023-04-25 22.51 22.51 21.63 22.14 3.5M
2023-04-24 22.84 23.14 22.64 22.74 2.4M
2023-04-21 23.97 24.13 22.53 22.74 6.2M
2023-04-20 24.66 24.83 23.94 24.07 3.1M
2023-04-19 25.73 25.85 24.89 25.19 3.0M
2023-04-18 27.51 27.77 26.01 26.30 3.5M
2023-04-17 28.22 28.25 27.50 27.96 1.3M
2023-04-14 28.24 28.71 27.58 28.00 1.4M
2023-04-13 27.23 28.53 27.23 28.27 2.2M
2023-04-12 27.75 27.84 26.69 26.74 1.3M
2023-04-11 27.05 27.54 27.05 27.25 1.4M
2023-04-10 26.21 26.79 26.12 26.70 1.3M
2023-04-06 26.32 26.82 25.90 26.55 1.8M
2023-04-05 27.01 28.14 25.91 26.37 7.4M
2023-04-04 28.05 28.24 27.05 27.29 1.7M
2023-04-03 28.50 28.75 27.53 28.04 1.2M
2023-03-31 27.75 28.52 27.54 28.19 1.5M
2023-03-30 28.48 28.48 27.32 27.62 2.1M
2023-03-29 27.22 27.90 26.81 27.84 1.7M
2023-03-28 26.55 27.16 26.42 26.70 1.3M
2023-03-27 26.21 27.04 25.49 26.53 2.0M
2023-03-24 25.78 26.07 25.45 25.92 1.8M
2023-03-23 26.68 27.26 25.83 26.32 1.8M
2023-03-22 27.50 27.75 26.32 26.39 1.9M
2023-03-21 27.53 27.92 27.22 27.66 1.9M
2023-03-20 27.22 27.33 26.62 26.99 1.4M
2023-03-17 27.53 27.66 25.93 26.86 3.2M
2023-03-16 27.15 27.84 26.67 27.62 2.1M
2023-03-15 28.28 28.56 26.96 27.73 2.3M
2023-03-14 30.00 30.29 28.62 29.20 1.8M
2023-03-13 29.01 30.23 28.14 29.38 1.9M
2023-03-10 29.96 30.61 28.66 29.34 2.1M
2023-03-09 31.85 32.08 29.92 30.10 2.2M
2023-03-08 31.82 32.16 31.30 31.87 1.5M
2023-03-07 33.08 33.16 31.72 31.76 1.8M
2023-03-06 33.80 34.15 33.14 33.40 2.0M
2023-03-03 32.31 34.01 31.88 33.96 3.1M
2023-03-02 31.71 32.24 30.50 31.89 8.9M
2023-03-01 35.39 36.67 34.73 35.82 2.4M
2023-02-28 36.28 36.35 34.58 35.00 3.2M
2023-02-27 33.00 36.12 33.00 36.09 4.1M
2023-02-24 33.16 33.75 32.14 33.00 4.8M
2023-02-23 32.12 32.12 31.08 31.58 2.0M
2023-02-22 31.50 31.87 30.95 31.49 1.3M
2023-02-21 32.93 33.34 31.43 31.51 1.2M
2023-02-17 33.10 33.33 31.95 32.69 1.4M
2023-02-16 33.84 34.46 33.60 33.67 1.5M
2023-02-15 32.57 34.44 32.55 34.41 1.9M
2023-02-14 31.70 33.33 31.51 33.23 1.8M
2023-02-13 30.83 32.40 30.63 32.07 1.3M
2023-02-10 31.09 31.41 30.30 30.77 1.3M
2023-02-09 32.74 33.27 31.51 31.53 1.9M
2023-02-08 32.41 33.20 31.98 32.08 1.2M
2023-02-07 32.85 33.19 31.95 32.69 1.9M
2023-02-06 33.41 33.81 32.65 33.10 1.2M
2023-02-03 33.63 34.63 33.55 33.91 1.4M
2023-02-02 34.46 35.33 34.13 34.63 2.5M
2023-02-01 32.46 34.06 32.26 33.78 2.3M
2023-01-31 31.61 32.65 31.57 32.51 1.4M
2023-01-30 31.45 32.05 31.36 31.58 1.2M
2023-01-27 30.65 32.31 30.58 31.97 2.0M
2023-01-26 30.96 31.07 30.07 30.74 1.1M
2023-01-25 29.41 30.54 29.21 30.47 1.2M
2023-01-24 30.65 30.65 27.31 30.12 1.5M
2023-01-23 30.30 30.93 30.15 30.78 1.5M
2023-01-20 28.79 30.24 28.68 30.21 1.4M
2023-01-19 29.00 29.60 28.43 28.68 1.6M
2023-01-18 30.43 30.76 29.40 29.46 1.9M
2023-01-17 29.54 30.02 29.41 29.71 1.3M
2023-01-13 28.99 29.82 28.81 29.53 1.1M
2023-01-12 29.23 29.75 28.63 29.41 1.8M
2023-01-11 28.19 28.95 28.13 28.85 2.2M
2023-01-10 27.09 27.88 27.09 27.86 1.7M
2023-01-09 26.89 28.23 26.59 27.09 2.5M
2023-01-06 25.02 26.50 24.75 26.45 2.4M
2023-01-05 24.91 26.27 24.69 24.83 2.8M
2023-01-04 24.49 25.19 24.22 24.97 3.2M
2023-01-03 24.78 25.15 23.66 24.14 2.2M