MP Materials Corporation (MP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 20/04/2026 |
1.760.349 |
8,59%
|
62,42
|
62,13
|
66,535
|
66,23
|
| 17/04/2026 |
1.631.033 |
-2,10%
|
64,00
|
60,76
|
64,31
|
60,99
|
| 16/04/2026 |
961.143 |
4,67%
|
60,43
|
59,44
|
63,12
|
62,30
|
| 15/04/2026 |
1.136.484 |
3,77%
|
57,94
|
57,49
|
60,57
|
59,52
|
| 14/04/2026 |
783.903 |
0,99%
|
58,29
|
56,69
|
58,37
|
57,36
|
| 13/04/2026 |
1.326.960 |
2,82%
|
54,20
|
53,60
|
57,36
|
56,80
|
| 10/04/2026 |
896.918 |
2,49%
|
54,89
|
54,89
|
57,36
|
55,24
|
| 09/04/2026 |
847.454 |
-0,99%
|
53,94
|
52,72
|
54,80
|
53,90
|
| 08/04/2026 |
1.506.019 |
10,00%
|
53,19
|
52,37
|
54,63
|
54,44
|
| 07/04/2026 |
905.894 |
-3,28%
|
50,65
|
48,585
|
50,75
|
49,49
|
| 06/04/2026 |
1.057.994 |
2,90%
|
49,73
|
49,59
|
51,60
|
51,17
|
| 02/04/2026 |
1.160.404 |
2,73%
|
46,47
|
45,78
|
50,34
|
49,73
|
| 01/04/2026 |
1.205.432 |
0,31%
|
49,46
|
47,69
|
49,80
|
48,41
|
| 31/03/2026 |
1.662.294 |
5,86%
|
46,08
|
45,73
|
48,48
|
48,26
|
| 30/03/2026 |
2.005.622 |
-11,99%
|
52,21
|
44,44
|
53,21
|
45,59
|
| 27/03/2026 |
853.641 |
0,19%
|
51,58
|
51,34
|
53,50
|
51,80
|
| 26/03/2026 |
756.872 |
-3,80%
|
52,50
|
51,25
|
53,50
|
51,70
|
| 25/03/2026 |
909.078 |
0,84%
|
54,95
|
52,825
|
55,68
|
53,74
|
| 24/03/2026 |
1.102.720 |
0,02%
|
52,60
|
50,86
|
53,59
|
53,29
|
| 23/03/2026 |
1.396.364 |
5,30%
|
51,30
|
51,02
|
54,08
|
53,28
|
| 20/03/2026 |
3.278.462 |
-4,71%
|
53,05
|
50,28
|
53,49
|
50,60
|
| 19/03/2026 |
1.635.084 |
-7,72%
|
55,91
|
52,10
|
55,91
|
53,10
|
| 18/03/2026 |
833.329 |
-2,97%
|
59,64
|
57,52
|
59,70
|
57,54
|
| 17/03/2026 |
665.278 |
-0,10%
|
59,30
|
58,71
|
60,70
|
59,30
|
| 16/03/2026 |
1.092.959 |
3,76%
|
58,04
|
57,32
|
60,13
|
59,36
|
| 13/03/2026 |
1.105.480 |
-4,70%
|
60,23
|
56,64
|
61,00
|
57,21
|
| 12/03/2026 |
793.930 |
-3,57%
|
61,95
|
59,09
|
62,74
|
60,03
|
| 11/03/2026 |
937.149 |
1,09%
|
60,66
|
60,46
|
63,00
|
62,25
|
| 10/03/2026 |
1.142.591 |
2,12%
|
60,53
|
59,46
|
63,02
|
61,58
|
| 09/03/2026 |
986.554 |
3,55%
|
57,04
|
56,56
|
60,50
|
60,30
|
| 06/03/2026 |
1.015.996 |
-0,43%
|
56,72
|
56,35
|
60,60
|
58,23
|
| 05/03/2026 |
1.057.130 |
-5,08%
|
61,02
|
57,74
|
62,69
|
58,48
|
| 04/03/2026 |
809.662 |
0,34%
|
62,15
|
60,25
|
62,75
|
61,61
|
| 03/03/2026 |
1.267.310 |
-3,66%
|
61,63
|
59,30
|
63,38
|
61,40
|
