MP Materials Corporation (MP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
1 326 328 |
-2,38%
|
37,99
|
37,575
|
38,90
|
38,56
|
| 21/10/2026 |
650 279 |
1,15%
|
39,58
|
39,165
|
39,81
|
39,50
|
| 20/10/2026 |
866 139 |
0,26%
|
38,25
|
37,95
|
40,16
|
39,05
|
| 19/10/2026 |
910 978 |
-3,04%
|
40,73
|
38,93
|
40,73
|
38,95
|
| 16/10/2026 |
1 145 202 |
-3,46%
|
41,30
|
39,88
|
42,50
|
40,17
|
| 15/10/2026 |
1 295 906 |
4,16%
|
38,80
|
38,61
|
41,70
|
41,61
|
| 14/10/2026 |
2 048 532 |
-5,84%
|
41,50
|
39,06
|
41,86
|
39,95
|
| 13/10/2026 |
1 171 422 |
-2,14%
|
42,79
|
41,95
|
43,26
|
42,43
|
| 12/10/2026 |
2 018 903 |
-6,03%
|
45,64
|
43,17
|
45,64
|
43,36
|
| 09/10/2026 |
928 755 |
0,00%
|
46,70
|
45,43
|
46,70
|
46,14
|
| 08/10/2026 |
1 941 077 |
-0,37%
|
45,37
|
45,37
|
46,69
|
46,14
|
| 07/10/2026 |
1 326 242 |
-4,57%
|
46,99
|
45,595
|
46,99
|
46,31
|
| 06/10/2026 |
939 164 |
3,61%
|
47,40
|
47,38
|
48,63
|
48,53
|
| 05/10/2026 |
1 003 130 |
-0,28%
|
47,27
|
46,48
|
47,79
|
46,84
|
| 02/10/2026 |
1 020 666 |
1,91%
|
47,00
|
46,20
|
47,38
|
46,97
|
| 01/10/2026 |
1 355 949 |
-2,54%
|
46,51
|
44,50
|
46,79
|
46,09
|
| 30/09/2026 |
1 272 036 |
4,09%
|
45,95
|
45,93
|
48,665
|
47,29
|
| 29/09/2026 |
1 334 949 |
-2,20%
|
46,59
|
44,77
|
46,63
|
45,43
|
| 28/09/2026 |
1 190 581 |
-4,87%
|
47,50
|
46,32
|
47,73
|
46,45
|
| 25/09/2026 |
976 678 |
-0,95%
|
49,29
|
48,14
|
49,61
|
48,83
|
| 24/09/2026 |
925 304 |
0,84%
|
48,37
|
47,63
|
49,855
|
49,30
|
| 23/09/2026 |
967 874 |
-4,21%
|
50,77
|
48,73
|
50,78
|
48,89
|
| 22/09/2026 |
1 062 754 |
2,08%
|
50,68
|
48,71
|
51,33
|
51,04
|
| 21/09/2026 |
1 202 783 |
5,80%
|
48,79
|
48,59
|
50,65
|
50,00
|
| 18/09/2026 |
4 226 426 |
-4,29%
|
49,99
|
47,26
|
50,19
|
47,26
|
| 17/09/2026 |
943 405 |
0,80%
|
50,42
|
49,23
|
50,50
|
49,38
|
| 16/09/2026 |
841 757 |
-0,37%
|
49,56
|
47,89
|
49,69
|
48,99
|
| 15/09/2026 |
1 045 567 |
-2,98%
|
50,47
|
48,88
|
51,00
|
49,17
|
| 14/09/2026 |
1 106 937 |
0,34%
|
49,77
|
49,51
|
51,72
|
50,68
|
| 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
|
