MP Materials Corporation (MP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 11/09/2026 |
1.213.526 |
-1,58%
|
51,00
|
50,35
|
51,74
|
50,51
|
| 10/09/2026 |
1.795.426 |
-5,49%
|
53,27
|
51,16
|
53,315
|
51,32
|
| 09/09/2026 |
1.154.452 |
-1,93%
|
55,11
|
54,21
|
56,29
|
54,30
|
| 08/09/2026 |
1.405.995 |
1,54%
|
54,80
|
54,60
|
57,29
|
55,37
|
| 04/09/2026 |
1.738.180 |
1,39%
|
56,52
|
54,21
|
58,51
|
54,53
|
| 03/09/2026 |
778.081 |
-1,68%
|
55,41
|
53,27
|
55,55
|
53,78
|
| 02/09/2026 |
791.754 |
1,79%
|
53,54
|
53,50
|
55,19
|
54,70
|
| 01/09/2026 |
827.211 |
-1,84%
|
53,50
|
52,37
|
54,45
|
53,74
|
| 31/08/2026 |
1.003.396 |
-2,46%
|
55,90
|
54,29
|
55,94
|
54,75
|
| 28/08/2026 |
1.003.200 |
-4,91%
|
58,99
|
55,65
|
59,60
|
56,13
|
| 27/08/2026 |
935.623 |
-0,47%
|
59,31
|
57,28
|
59,48
|
59,03
|
| 26/08/2026 |
1.506.829 |
-1,43%
|
60,70
|
58,32
|
62,44
|
59,31
|
| 25/08/2026 |
1.079.513 |
4,79%
|
56,56
|
55,60
|
60,33
|
60,17
|
| 24/08/2026 |
1.510.903 |
-4,38%
|
59,30
|
56,13
|
60,05
|
57,42
|
| 21/08/2026 |
1.924.744 |
9,10%
|
56,50
|
55,90
|
60,565
|
60,05
|
| 20/08/2026 |
1.285.059 |
-2,89%
|
55,56
|
52,87
|
55,56
|
55,04
|
| 19/08/2026 |
953.629 |
0,02%
|
56,89
|
56,18
|
57,80
|
56,68
|
| 18/08/2026 |
905.918 |
-3,14%
|
56,19
|
55,61
|
58,90
|
56,67
|
| 17/08/2026 |
1.131.933 |
-0,39%
|
57,86
|
56,18
|
58,70
|
58,51
|
| 14/08/2026 |
2.189.838 |
5,53%
|
56,30
|
56,20
|
61,07
|
58,74
|
| 13/08/2026 |
1.224.049 |
2,86%
|
53,68
|
53,25
|
56,02
|
55,66
|
| 12/08/2026 |
1.752.990 |
-2,05%
|
55,80
|
53,52
|
55,84
|
54,11
|
| 11/08/2026 |
1.218.747 |
1,06%
|
54,41
|
52,90
|
55,40
|
55,24
|
| 10/08/2026 |
2.060.455 |
6,95%
|
52,73
|
52,66
|
55,65
|
54,66
|
| 07/08/2026 |
2.206.224 |
7,62%
|
50,80
|
48,37
|
53,47
|
51,11
|
| 06/08/2026 |
1.557.308 |
-0,88%
|
47,00
|
46,87
|
49,20
|
47,49
|
| 05/08/2026 |
1.461.809 |
0,93%
|
48,35
|
47,23
|
49,18
|
47,91
|
| 04/08/2026 |
2.842.795 |
8,28%
|
45,68
|
45,31
|
48,40
|
47,47
|
| 03/08/2026 |
1.266.871 |
5,97%
|
41,01
|
40,69
|
44,37
|
43,84
|
| 31/07/2026 |
1.810.920 |
-0,70%
|
42,06
|
40,71
|
42,50
|
41,37
|
| 30/07/2026 |
1.808.299 |
9,34%
|
39,26
|
38,75
|
41,77
|
41,66
|
| 29/07/2026 |
1.895.826 |
-7,70%
|
40,73
|
37,81
|
40,79
|
38,10
|
| 28/07/2026 |
1.515.502 |
-4,29%
|
42,01
|
39,92
|
42,50
|
41,28
|
| 27/07/2026 |
1.171.333 |
4,43%
|
41,40
|
41,20
|
43,22
|
43,13
|
| 24/07/2026 |
1.997.390 |
-7,50%
|
44,44
|
41,12
|
44,50
|
41,30
|
| 23/07/2026 |
915.086 |
-2,25%
|
44,99
|
43,725
|
45,45
|
44,65
|
| 22/07/2026 |
913.464 |
-1,34%
|
45,80
|
45,385
|
47,17
|
45,68
|
| 21/07/2026 |
1.129.089 |
1,31%
|
46,74
|
45,29
|
47,56
|
46,30
|
| 20/07/2026 |
1.388.965 |
1,02%
|
45,24
|
44,03
|
46,67
|
45,70
|
| 17/07/2026 |
1.364.644 |
-0,48%
|
44,41
|
43,82
|
46,50
|
45,24
|
| 16/07/2026 |
1.802.589 |
-8,09%
|
48,01
|
44,45
|
48,13
|
45,46
|
| 15/07/2026 |
734.420 |
-2,62%
|
50,55
|
48,60
|
51,49
|
49,46
|
| 14/07/2026 |
780.452 |
2,61%
|
51,00
|
50,48
|
51,35
|
50,79
|
| 13/07/2026 |
1.053.114 |
-5,19%
|
51,16
|
48,98
|
51,78
|
49,50
|
| 10/07/2026 |
575.512 |
0,97%
|
52,20
|
51,25
|
52,63
|
52,21
|
| 09/07/2026 |
790.919 |
-2,43%
|
54,00
|
51,61
|
54,28
|
51,71
|
| 08/07/2026 |
1.228.946 |
4,97%
|
49,81
|
49,81
|
53,36
|
53,00
|
| 07/07/2026 |
1.342.027 |
-4,75%
|
52,33
|
49,26
|
53,34
|
50,49
|
| 06/07/2026 |
1.086.640 |
-0,56%
|
53,70
|
52,85
|
54,74
|
53,01
|
| 02/07/2026 |
999.470 |
-1,79%
|
54,47
|
52,98
|
57,44
|
53,31
|
| 01/07/2026 |
717.832 |
-3,09%
|
55,15
|
54,25
|
56,77
|
54,28
|
| 30/06/2026 |
884.108 |
2,32%
|
55,10
|
54,30
|
56,25
|
56,01
|
| 29/06/2026 |
873.261 |
1,56%
|
54,03
|
52,70
|
55,08
|
54,74
|
| 26/06/2026 |
1.437.263 |
-3,09%
|
54,04
|
52,98
|
55,00
|
53,90
|
| 25/06/2026 |
925.225 |
-1,57%
|
57,00
|
54,13
|
57,34
|
55,62
|
| 24/06/2026 |
1.017.271 |
-4,06%
|
57,28
|
55,46
|
57,82
|
56,51
|
| 23/06/2026 |
2.687.894 |
-2,31%
|
57,55
|
57,12
|
60,81
|
58,90
|
| 22/06/2026 |
1.102.206 |
-0,97%
|
60,76
|
59,49
|
63,12
|
60,29
|
| 18/06/2026 |
1.881.225 |
0,07%
|
61,24
|
59,55
|
61,56
|
60,88
|
| 17/06/2026 |
1.657.296 |
6,64%
|
58,07
|
57,53
|
62,46
|
60,84
|
| 16/06/2026 |
925.574 |
-2,08%
|
57,53
|
56,54
|
58,43
|
57,05
|
| 15/06/2026 |
1.032.717 |
1,23%
|
60,30
|
58,215
|
60,88
|
58,26
|
| 12/06/2026 |
1.000.466 |
0,65%
|
57,28
|
56,05
|
58,17
|
57,55
|
| 11/06/2026 |
1.063.513 |
6,98%
|
53,44
|
53,38
|
57,31
|
57,18
|
| 10/06/2026 |
1.327.832 |
-1,57%
|
54,29
|
53,30
|
56,21
|
53,45
|
| 09/06/2026 |
2.148.546 |
-5,70%
|
57,93
|
52,43
|
58,52
|
54,30
|
| 08/06/2026 |
1.218.593 |
-2,70%
|
59,83
|
57,33
|
59,83
|
57,58
|
| 05/06/2026 |
1.621.814 |
-9,59%
|
63,63
|
58,67
|
64,15
|
59,18
|
| 04/06/2026 |
769.426 |
-4,51%
|
66,50
|
64,99
|
67,10
|
65,46
|
| 03/06/2026 |
1.383.525 |
-5,11%
|
70,38
|
67,45
|
71,90
|
68,55
|
| 02/06/2026 |
1.251.521 |
4,26%
|
70,00
|
69,60
|
73,51
|
72,24
|
| 01/06/2026 |
1.701.194 |
7,09%
|
63,60
|
63,09
|
71,29
|
69,29
|
| 29/05/2026 |
1.495.924 |
-3,19%
|
66,00
|
63,61
|
66,50
|
64,70
|
| 28/05/2026 |
1.136.214 |
2,48%
|
64,87
|
64,06
|
68,43
|
66,83
|
| 27/05/2026 |
1.035.220 |
-2,66%
|
67,30
|
64,11
|
67,30
|
65,21
|
| 26/05/2026 |
1.469.454 |
3,92%
|
64,52
|
63,50
|
69,45
|
66,99
|
| 22/05/2026 |
1.546.084 |
4,41%
|
63,02
|
62,93
|
65,54
|
64,46
|
| 21/05/2026 |
3.403.769 |
9,27%
|
58,10
|
58,10
|
62,94
|
61,74
|
| 20/05/2026 |
2.264.365 |
2,86%
|
56,62
|
53,58
|
56,66
|
56,50
|
| 19/05/2026 |
1.309.761 |
-3,07%
|
56,26
|
54,53
|
56,52
|
54,93
|
| 18/05/2026 |
2.126.381 |
-7,51%
|
61,00
|
55,05
|
61,00
|
56,67
|
| 15/05/2026 |
1.265.431 |
1,59%
|
60,01
|
59,81
|
62,27
|
61,27
|
| 14/05/2026 |
1.929.394 |
-5,37%
|
62,63
|
59,00
|
62,63
|
60,31
|
| 13/05/2026 |
1.173.639 |
-2,84%
|
64,78
|
62,18
|
65,60
|
63,73
|
| 12/05/2026 |
1.453.845 |
-2,70%
|
65,72
|
63,23
|
67,50
|
65,59
|
| 11/05/2026 |
1.294.092 |
-0,03%
|
67,05
|
64,27
|
70,35
|
67,41
|
| 08/05/2026 |
2.140.557 |
-2,46%
|
74,00
|
66,59
|
76,76
|
67,43
|
| 07/05/2026 |
1.489.529 |
-4,85%
|
73,21
|
68,21
|
73,58
|
69,13
|
| 06/05/2026 |
1.705.217 |
6,74%
|
69,75
|
67,66
|
73,10
|
72,65
|
| 05/05/2026 |
1.168.382 |
2,81%
|
67,19
|
65,02
|
69,03
|
68,06
|
| 04/05/2026 |
1.069.667 |
-0,65%
|
69,00
|
65,67
|
69,655
|
66,20
|
| 01/05/2026 |
1.191.998 |
0,89%
|
65,57
|
63,60
|
67,32
|
66,63
|
| 30/04/2026 |
1.312.510 |
7,73%
|
62,09
|
61,25
|
66,19
|
66,04
|
| 29/04/2026 |
1.150.322 |
-0,65%
|
62,05
|
60,24
|
62,30
|
61,30
|
| 28/04/2026 |
807.897 |
-4,96%
|
62,82
|
60,46
|
63,54
|
61,70
|
| 27/04/2026 |
1.455.404 |
6,90%
|
60,11
|
60,04
|
65,21
|
64,92
|
| 24/04/2026 |
1.086.205 |
-4,09%
|
65,15
|
60,58
|
65,18
|
60,73
|
| 23/04/2026 |
1.467.266 |
-8,48%
|
68,16
|
62,70
|
68,68
|
63,32
|
| 22/04/2026 |
1.085.980 |
5,22%
|
67,96
|
65,60
|
69,395
|
69,19
|
| 21/04/2026 |
1.212.471 |
-0,71%
|
65,50
|
65,25
|
68,60
|
65,76
|
