MP Materials Corporation (MP)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 02/04/2025 |
474.129 |
-0,04%
|
24,85
|
24,66
|
25,49
|
25,16
|
| 01/04/2025 |
718.789 |
3,11%
|
24,27
|
24,18
|
25,36
|
25,17
|
| 31/03/2025 |
951.653 |
-6,01%
|
25,00
|
23,42
|
25,07
|
24,41
|
| 28/03/2025 |
751.909 |
-0,76%
|
25,80
|
25,65
|
26,45
|
25,97
|
| 27/03/2025 |
543.118 |
0,42%
|
25,49
|
25,28
|
26,58
|
26,17
|
| 26/03/2025 |
597.825 |
-3,23%
|
27,00
|
25,71
|
27,00
|
26,06
|
| 25/03/2025 |
757.389 |
1,78%
|
26,62
|
26,59
|
27,26
|
26,93
|
| 24/03/2025 |
833.885 |
2,16%
|
26,22
|
26,09
|
26,91
|
26,46
|
| 21/03/2025 |
1.739.113 |
-1,33%
|
25,98
|
24,96
|
26,00
|
25,90
|
| 20/03/2025 |
1.143.268 |
-2,09%
|
26,66
|
26,11
|
27,23
|
26,25
|
| 19/03/2025 |
932.851 |
-0,07%
|
26,93
|
26,40
|
27,27
|
26,81
|
| 18/03/2025 |
846.380 |
0,52%
|
26,54
|
26,03
|
27,00
|
26,83
|
| 17/03/2025 |
788.047 |
-0,52%
|
26,57
|
26,47
|
27,05
|
26,69
|
| 14/03/2025 |
1.082.128 |
10,05%
|
25,00
|
24,81
|
26,94
|
26,83
|
| 13/03/2025 |
533.470 |
0,16%
|
24,34
|
24,17
|
24,86
|
24,38
|
| 12/03/2025 |
761.612 |
1,37%
|
24,48
|
23,19
|
24,69
|
24,34
|
| 11/03/2025 |
751.911 |
-1,68%
|
24,10
|
23,65
|
25,53
|
24,01
|
| 10/03/2025 |
911.434 |
-2,24%
|
24,70
|
24,16
|
25,65
|
24,42
|
| 07/03/2025 |
527.090 |
2,38%
|
24,01
|
23,60
|
25,15
|
24,98
|
| 06/03/2025 |
833.556 |
-4,91%
|
25,07
|
24,01
|
25,73
|
24,40
|
| 05/03/2025 |
1.160.363 |
14,30%
|
24,00
|
23,59
|
25,66
|
25,66
|
| 04/03/2025 |
1.064.202 |
-0,36%
|
22,17
|
21,20
|
23,14
|
22,45
|
| 03/03/2025 |
966.992 |
-6,16%
|
24,14
|
22,25
|
24,63
|
22,53
|
| 28/02/2025 |
950.371 |
2,34%
|
23,11
|
22,97
|
24,10
|
24,01
|
| 27/02/2025 |
598.003 |
-1,30%
|
23,87
|
23,31
|
24,48
|
23,46
|
| 26/02/2025 |
805.583 |
0,89%
|
24,11
|
23,77
|
25,32
|
23,77
|
| 25/02/2025 |
796.434 |
-2,93%
|
24,19
|
22,83
|
24,21
|
23,56
|
| 24/02/2025 |
809.092 |
-0,12%
|
24,44
|
23,57
|
24,83
|
24,27
|
| 21/02/2025 |
1.320.781 |
4,83%
|
24,57
|
23,50
|
24,69
|
24,30
|
| 20/02/2025 |
497.476 |
0,83%
|
22,98
|
22,61
|
23,37
|
23,18
|
| 19/02/2025 |
689.840 |
-1,96%
|
23,25
|
22,60
|
23,50
|
22,99
|
| 18/02/2025 |
679.523 |
-1,14%
|
23,90
|
23,44
|
24,25
|
23,45
|
| 17/02/2025 |
470.350 |
0,00%
|
24,68
|
23,52
|
24,68
|
23,72
|
| 14/02/2025 |
470.350 |
-2,71%
|
24,68
|
23,52
|
24,68
|
23,72
|
| 13/02/2025 |
700.006 |
0,95%
|
24,37
|
23,66
|
24,52
|
24,38
|
| 12/02/2025 |
624.888 |
-2,19%
|
24,32
|
23,88
|
24,70
|
24,15
|
| 11/02/2025 |
758.217 |
-3,25%
|
24,89
|
24,43
|
25,09
|
24,69
|
| 10/02/2025 |
1.118.832 |
6,60%
|
24,30
|
23,91
|
25,99
|
25,52
|
| 07/02/2025 |
948.510 |
-0,71%
|
24,00
|
23,38
|
24,11
|
23,94
|
| 06/02/2025 |
826.858 |
2,33%
|
24,20
|
23,68
|
24,80
|
24,11
|
| 05/02/2025 |
1.063.008 |
-3,72%
|
24,47
|
23,13
|
24,47
|
23,56
|
| 04/02/2025 |
1.484.151 |
10,08%
|
22,63
|
22,63
|
24,78
|
24,47
|
| 03/02/2025 |
1.107.864 |
1,23%
|
22,25
|
21,82
|
23,67
|
22,23
|
| 31/01/2025 |
756.634 |
1,01%
|
21,69
|
21,63
|
22,28
|
21,96
|
| 30/01/2025 |
494.820 |
5,13%
|
21,13
|
20,94
|
21,93
|
21,74
|
| 29/01/2025 |
456.721 |
-0,67%
|
20,87
|
20,54
|
21,13
|
20,68
|
| 28/01/2025 |
407.293 |
-3,25%
|
21,58
|
20,63
|
21,70
|
20,82
|
| 27/01/2025 |
699.649 |
-0,23%
|
20,84
|
20,84
|
21,69
|
21,52
|
| 24/01/2025 |
548.960 |
0,75%
|
21,81
|
21,45
|
22,12
|
21,57
|
| 23/01/2025 |
419.182 |
1,57%
|
20,97
|
20,79
|
21,54
|
21,41
|
| 22/01/2025 |
590.228 |
1,01%
|
21,50
|
21,03
|
21,87
|
21,08
|
| 21/01/2025 |
705.315 |
-0,33%
|
21,20
|
19,74
|
21,33
|
20,87
|
| 20/01/2025 |
458.190 |
0,00%
|
21,38
|
20,91
|
21,51
|
20,94
|
| 17/01/2025 |
458.190 |
-1,09%
|
21,38
|
20,91
|
21,51
|
20,94
|
| 16/01/2025 |
615.126 |
2,72%
|
20,23
|
20,07
|
21,38
|
21,17
|
| 15/01/2025 |
726.757 |
6,29%
|
20,22
|
19,98
|
21,28
|
20,61
|
| 14/01/2025 |
403.513 |
-0,72%
|
19,84
|
19,24
|
20,09
|
19,39
|
| 13/01/2025 |
567.313 |
-1,11%
|
19,39
|
19,23
|
19,70
|
19,53
|
| 10/01/2025 |
630.251 |
1,91%
|
19,50
|
19,25
|
20,04
|
19,75
|
| 09/01/2025 |
1.453.741 |
-5,98%
|
20,25
|
18,89
|
20,245
|
19,38
|
| 08/01/2025 |
619.443 |
-5,83%
|
20,27
|
18,90
|
20,27
|
19,38
|
| 07/01/2025 |
696.500 |
0,59%
|
20,72
|
20,31
|
21,13
|
20,58
|
| 06/01/2025 |
2.097.914 |
12,42%
|
19,25
|
18,88
|
21,13
|
20,46
|
| 03/01/2025 |
987.936 |
11,04%
|
16,55
|
16,51
|
18,37
|
18,20
|
| 02/01/2025 |
881.296 |
5,06%
|
15,85
|
15,785
|
16,52
|
16,39
|
| 31/12/2024 |
678.899 |
-2,38%
|
16,01
|
15,57
|
16,165
|
15,60
|
| 30/12/2024 |
641.408 |
-2,92%
|
16,27
|
15,79
|
16,27
|
15,98
|
| 27/12/2024 |
512.027 |
-2,26%
|
16,71
|
16,34
|
16,98
|
16,46
|
| 26/12/2024 |
512.663 |
1,81%
|
16,50
|
16,30
|
16,95
|
16,84
|
| 24/12/2024 |
304.293 |
1,53%
|
16,42
|
16,26
|
16,56
|
16,54
|
| 23/12/2024 |
687.163 |
2,84%
|
15,84
|
15,69
|
16,38
|
16,29
|
| 20/12/2024 |
1.763.289 |
-2,10%
|
16,03
|
15,72
|
16,25
|
15,84
|
| 19/12/2024 |
1.107.252 |
-3,29%
|
16,95
|
15,97
|
17,20
|
16,18
|
| 18/12/2024 |
960.045 |
-8,93%
|
18,20
|
16,54
|
18,30
|
16,73
|
| 17/12/2024 |
829.727 |
-2,24%
|
18,58
|
18,18
|
18,79
|
18,37
|
| 16/12/2024 |
563.491 |
-2,99%
|
19,08
|
18,58
|
19,21
|
18,79
|
| 13/12/2024 |
501.339 |
-1,17%
|
19,28
|
18,86
|
19,38
|
19,37
|
| 12/12/2024 |
514.220 |
0,77%
|
19,25
|
18,90
|
19,71
|
19,60
|
| 11/12/2024 |
533.448 |
-0,46%
|
19,69
|
19,02
|
19,77
|
19,45
|
| 10/12/2024 |
633.316 |
-4,78%
|
20,25
|
19,38
|
20,25
|
19,54
|
| 09/12/2024 |
664.056 |
4,06%
|
20,37
|
20,16
|
21,12
|
20,52
|
| 06/12/2024 |
591.661 |
-1,45%
|
20,34
|
19,54
|
20,40
|
19,72
|
| 05/12/2024 |
1.004.450 |
-5,30%
|
20,86
|
20,00
|
21,055
|
20,01
|
| 04/12/2024 |
1.269.333 |
-8,57%
|
23,18
|
20,615
|
23,58
|
21,13
|
| 03/12/2024 |
2.668.339 |
11,05%
|
23,00
|
22,69
|
24,00
|
23,11
|
| 02/12/2024 |
755.344 |
-1,23%
|
21,11
|
20,29
|
21,11
|
20,81
|
| 29/11/2024 |
327.931 |
1,10%
|
20,98
|
20,95
|
21,70
|
21,07
|
| 27/11/2024 |
514.488 |
2,91%
|
20,70
|
20,63
|
21,26
|
20,84
|
| 26/11/2024 |
764.788 |
-2,83%
|
20,50
|
19,97
|
20,63
|
20,25
|
| 25/11/2024 |
710.849 |
6,11%
|
19,88
|
19,88
|
21,02
|
20,84
|
| 22/11/2024 |
512.422 |
4,86%
|
18,72
|
18,60
|
19,85
|
19,64
|
| 21/11/2024 |
466.125 |
2,74%
|
18,18
|
18,01
|
19,12
|
18,73
|
| 20/11/2024 |
448.888 |
1,17%
|
17,89
|
17,68
|
18,31
|
18,23
|
| 19/11/2024 |
600.920 |
-1,80%
|
18,31
|
17,66
|
18,31
|
18,02
|
| 18/11/2024 |
661.277 |
0,38%
|
18,15
|
18,05
|
18,68
|
18,35
|
| 15/11/2024 |
657.955 |
-1,56%
|
18,73
|
18,03
|
18,73
|
18,28
|
| 14/11/2024 |
634.303 |
-2,88%
|
19,09
|
18,44
|
19,18
|
18,57
|
| 13/11/2024 |
640.980 |
-3,68%
|
20,00
|
18,77
|
20,10
|
19,12
|
| 12/11/2024 |
634.064 |
-2,74%
|
20,09
|
19,58
|
20,37
|
19,85
|
| 11/11/2024 |
583.086 |
4,67%
|
19,60
|
19,40
|
20,575
|
20,41
|
