MP Materials Corporation (MP)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 02/03/2026 |
2.307.352 |
8,26%
|
57,43
|
57,34
|
63,90
|
63,73
|
| 27/02/2026 |
1.660.571 |
-1,88%
|
59,00
|
57,01
|
60,54
|
58,87
|
| 26/02/2026 |
1.563.897 |
2,28%
|
59,44
|
58,03
|
60,28
|
60,00
|
| 25/02/2026 |
833.841 |
0,38%
|
59,95
|
58,65
|
60,135
|
58,66
|
| 24/02/2026 |
1.090.614 |
4,92%
|
54,55
|
54,23
|
58,73
|
58,44
|
| 23/02/2026 |
893.030 |
0,65%
|
54,05
|
53,90
|
55,96
|
55,70
|
| 20/02/2026 |
1.618.235 |
-5,50%
|
58,02
|
55,04
|
58,85
|
55,34
|
| 19/02/2026 |
873.711 |
1,07%
|
57,06
|
56,18
|
58,94
|
58,56
|
| 18/02/2026 |
698.919 |
1,74%
|
57,40
|
56,66
|
58,59
|
57,94
|
| 17/02/2026 |
1.077.399 |
-1,86%
|
56,50
|
54,59
|
57,47
|
56,95
|
| 13/02/2026 |
1.186.706 |
1,27%
|
57,71
|
55,30
|
58,50
|
58,03
|
| 12/02/2026 |
1.964.422 |
-5,41%
|
59,55
|
56,58
|
60,00
|
57,30
|
| 11/02/2026 |
856.952 |
-2,82%
|
62,60
|
58,83
|
63,70
|
60,58
|
| 10/02/2026 |
736.798 |
-0,73%
|
62,27
|
61,68
|
63,90
|
62,34
|
| 09/02/2026 |
1.159.227 |
2,51%
|
61,35
|
59,88
|
63,29
|
62,80
|
| 06/02/2026 |
1.658.015 |
8,33%
|
58,65
|
58,36
|
61,51
|
61,26
|
| 05/02/2026 |
1.789.079 |
-6,61%
|
58,43
|
56,055
|
59,61
|
56,55
|
| 04/02/2026 |
2.479.457 |
-6,28%
|
65,00
|
57,25
|
65,15
|
60,55
|
| 03/02/2026 |
1.867.136 |
9,30%
|
62,15
|
60,61
|
64,91
|
64,61
|
| 02/02/2026 |
1.845.599 |
0,58%
|
60,10
|
58,93
|
62,88
|
59,11
|
| 30/01/2026 |
2.305.278 |
-5,45%
|
60,91
|
57,50
|
63,615
|
58,77
|
| 29/01/2026 |
3.063.595 |
-7,24%
|
64,99
|
58,29
|
65,18
|
62,16
|
| 28/01/2026 |
1.350.529 |
0,42%
|
67,70
|
65,20
|
67,97
|
67,01
|
| 27/01/2026 |
1.817.341 |
5,19%
|
63,59
|
63,43
|
68,04
|
66,73
|
| 26/01/2026 |
3.003.450 |
-8,82%
|
72,50
|
62,62
|
72,92
|
63,44
|
| 23/01/2026 |
1.330.232 |
1,77%
|
69,53
|
66,17
|
70,45
|
69,58
|
| 22/01/2026 |
2.010.438 |
5,75%
|
65,95
|
65,77
|
70,90
|
68,37
|
| 21/01/2026 |
2.432.397 |
-5,45%
|
69,36
|
61,56
|
70,94
|
64,65
|
| 20/01/2026 |
1.632.103 |
-0,87%
|
68,25
|
66,96
|
71,68
|
68,38
|
| 16/01/2026 |
1.326.645 |
3,42%
|
66,99
|
65,70
|
69,64
|
68,98
|
| 15/01/2026 |
1.829.553 |
-3,75%
|
68,00
|
65,83
|
68,15
|
66,70
|
| 14/01/2026 |
2.436.931 |
8,59%
|
63,91
|
62,23
|
70,04
|
69,30
|
| 13/01/2026 |
1.926.842 |
-2,33%
|
67,77
|
63,42
|
68,43
|
63,82
|
| 12/01/2026 |
1.916.662 |
5,39%
|
63,20
|
62,27
|
66,98
|
65,34
|
| 09/01/2026 |
1.801.197 |
1,54%
|
61,89
|
59,35
|
62,97
|
62,00
|
| 08/01/2026 |
2.154.493 |
-2,30%
|
61,60
|
60,80
|
65,51
|
61,06
|
| 07/01/2026 |
2.521.623 |
4,48%
|
60,00
|
59,82
|
64,06
|
62,50
|
| 06/01/2026 |
1.704.985 |
2,05%
|
61,00
|
58,30
|
61,11
|
59,82
|
| 20/11/2025 |
2.475.980 |
-10,81%
|
63,85
|
56,605
|
65,15
|
56,68
|
| 19/11/2025 |
2.586.186 |
8,61%
|
61,93
|
60,38
|
66,16
|
63,55
|
| 18/11/2025 |
1.881.677 |
2,69%
|
57,09
|
56,04
|
60,44
|
58,51
|
| 17/11/2025 |
1.117.944 |
-2,83%
|
57,95
|
55,55
|
58,66
|
56,98
|
| 14/11/2025 |
1.711.537 |
1,91%
|
57,70
|
54,99
|
59,80
|
58,64
|
| 13/11/2025 |
1.836.161 |
-3,65%
|
60,30
|
56,72
|
61,08
|
57,54
|
| 12/11/2025 |
1.446.522 |
-3,60%
|
62,02
|
57,99
|
62,05
|
59,72
|
| 11/11/2025 |
1.716.443 |
-3,47%
|
63,21
|
61,13
|
63,75
|
61,95
|
| 10/11/2025 |
3.060.196 |
9,52%
|
61,47
|
60,46
|
65,94
|
64,18
|
| 07/11/2025 |
3.763.720 |
12,80%
|
51,13
|
51,08
|
59,70
|
58,60
|
| 06/11/2025 |
1.975.446 |
-5,43%
|
56,31
|
51,85
|
56,38
|
51,95
|
| 05/11/2025 |
1.534.553 |
0,05%
|
55,33
|
53,62
|
55,74
|
54,93
|
| 04/11/2025 |
2.584.223 |
-4,79%
|
56,00
|
54,04
|
57,50
|
54,90
|
| 03/11/2025 |
2.340.847 |
-8,61%
|
61,89
|
57,15
|
62,18
|
57,66
|
| 31/10/2025 |
2.194.801 |
-2,82%
|
64,74
|
61,50
|
64,92
|
63,09
|
| 30/10/2025 |
1.972.250 |
0,98%
|
66,15
|
62,90
|
66,49
|
64,92
|
| 29/10/2025 |
1.717.617 |
-1,00%
|
65,41
|
63,30
|
65,58
|
64,29
|
| 28/10/2025 |
1.749.833 |
-0,96%
|
65,56
|
64,355
|
67,70
|
64,94
|
| 27/10/2025 |
3.373.700 |
-7,40%
|
67,50
|
62,40
|
67,73
|
65,57
|
| 24/10/2025 |
1.821.582 |
3,45%
|
69,42
|
69,40
|
72,58
|
70,81
|
| 23/10/2025 |
1.836.175 |
-1,93%
|
70,69
|
68,13
|
71,00
|
68,45
|
| 22/10/2025 |
2.984.005 |
-5,82%
|
72,00
|
66,31
|
73,48
|
69,80
|
| 21/10/2025 |
2.585.516 |
-10,60%
|
80,37
|
73,24
|
80,48
|
74,11
|
| 20/10/2025 |
2.289.342 |
2,61%
|
83,50
|
78,08
|
83,97
|
82,90
|
| 17/10/2025 |
2.332.767 |
-3,64%
|
80,65
|
78,80
|
84,13
|
80,79
|
| 16/10/2025 |
2.607.295 |
-6,69%
|
91,78
|
83,38
|
91,90
|
83,84
|
| 15/10/2025 |
3.695.788 |
-8,92%
|
96,97
|
86,51
|
96,97
|
89,85
|
| 14/10/2025 |
5.451.973 |
3,78%
|
95,70
|
88,67
|
100,24
|
98,65
|
| 13/10/2025 |
6.718.995 |
21,34%
|
86,21
|
86,20
|
98,94
|
95,06
|
| 10/10/2025 |
8.605.795 |
8,37%
|
74,27
|
73,45
|
84,92
|
78,34
|
| 09/10/2025 |
5.220.389 |
2,41%
|
73,52
|
71,53
|
78,30
|
72,29
|
| 08/10/2025 |
2.319.768 |
-4,31%
|
75,24
|
69,61
|
75,97
|
70,59
|
| 07/10/2025 |
3.592.976 |
-0,75%
|
75,79
|
72,20
|
79,50
|
73,77
|
| 06/10/2025 |
1.929.445 |
3,96%
|
73,30
|
71,50
|
74,93
|
74,33
|
| 03/10/2025 |
2.335.421 |
0,76%
|
72,00
|
70,34
|
75,60
|
71,50
|
| 02/10/2025 |
2.613.787 |
4,92%
|
68,49
|
67,42
|
71,725
|
70,96
|
| 01/10/2025 |
1.553.976 |
0,83%
|
66,07
|
65,58
|
67,97
|
67,63
|
| 30/09/2025 |
1.953.638 |
-1,63%
|
67,79
|
65,91
|
68,88
|
67,07
|
| 29/09/2025 |
2.491.656 |
-0,66%
|
69,32
|
66,20
|
69,42
|
68,18
|
| 26/09/2025 |
3.148.016 |
-11,02%
|
77,00
|
68,57
|
77,13
|
68,63
|
| 25/09/2025 |
3.602.596 |
8,28%
|
70,65
|
68,80
|
82,22
|
77,13
|
| 24/09/2025 |
1.928.077 |
-4,65%
|
76,50
|
70,59
|
77,10
|
71,23
|
| 23/09/2025 |
1.975.035 |
2,02%
|
74,00
|
72,80
|
76,64
|
74,70
|
| 22/09/2025 |
1.636.984 |
0,00%
|
71,63
|
69,55
|
73,30
|
73,22
|
| 19/09/2025 |
18.721.702 |
1,51%
|
72,90
|
70,50
|
75,89
|
73,22
|
| 18/09/2025 |
2.150.040 |
7,96%
|
67,90
|
66,40
|
72,15
|
72,13
|
| 17/09/2025 |
1.933.149 |
1,26%
|
67,60
|
65,27
|
69,10
|
66,81
|
| 16/09/2025 |
1.841.274 |
0,06%
|
67,13
|
65,75
|
67,90
|
65,98
|
| 15/09/2025 |
1.775.932 |
3,83%
|
66,01
|
64,46
|
67,31
|
65,94
|
| 12/09/2025 |
859.620 |
0,76%
|
63,04
|
62,60
|
64,16
|
63,51
|
| 11/09/2025 |
1.935.486 |
0,94%
|
62,44
|
62,21
|
65,62
|
63,03
|
| 10/09/2025 |
1.097.769 |
-1,12%
|
63,96
|
61,60
|
64,66
|
62,44
|
| 09/09/2025 |
1.422.745 |
0,69%
|
63,33
|
62,28
|
64,53
|
63,15
|
| 08/09/2025 |
2.646.764 |
-0,52%
|
62,65
|
61,58
|
63,25
|
62,72
|
| 05/09/2025 |
1.226.391 |
-1,76%
|
64,64
|
61,41
|
64,96
|
63,05
|
| 04/09/2025 |
1.323.439 |
-2,74%
|
66,01
|
63,03
|
66,46
|
64,18
|
| 03/09/2025 |
1.247.442 |
-1,96%
|
68,31
|
65,43
|
68,78
|
65,99
|
| 02/09/2025 |
1.685.520 |
-5,38%
|
68,87
|
66,08
|
69,34
|
67,31
|
| 29/08/2025 |
1.519.054 |
-3,21%
|
73,63
|
71,08
|
73,82
|
71,14
|
| 28/08/2025 |
1.183.996 |
2,94%
|
71,27
|
70,15
|
74,24
|
73,50
|
| 27/08/2025 |
1.110.634 |
2,25%
|
69,71
|
68,75
|
72,32
|
71,40
|
| 26/08/2025 |
1.743.127 |
-3,43%
|
72,35
|
69,28
|
75,42
|
69,83
|
