MP Materials Corporation (MP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 25/08/2025 |
1.703.132 |
6,53%
|
68,38
|
68,16
|
72,89
|
72,31
|
| 22/08/2025 |
1.711.396 |
-0,59%
|
67,51
|
66,41
|
69,74
|
67,88
|
| 21/08/2025 |
1.766.572 |
0,16%
|
68,21
|
64,86
|
69,50
|
68,28
|
| 20/08/2025 |
1.647.742 |
-1,62%
|
68,00
|
66,10
|
69,05
|
68,17
|
| 19/08/2025 |
1.855.607 |
-4,04%
|
70,76
|
66,89
|
71,60
|
69,29
|
| 18/08/2025 |
1.926.215 |
-3,76%
|
73,92
|
69,01
|
74,10
|
72,21
|
| 15/08/2025 |
1.370.958 |
-2,02%
|
76,65
|
73,59
|
77,68
|
75,03
|
| 14/08/2025 |
1.314.891 |
1,56%
|
74,64
|
74,54
|
78,15
|
76,58
|
| 13/08/2025 |
1.837.655 |
0,60%
|
75,32
|
72,86
|
77,55
|
75,40
|
| 12/08/2025 |
1.724.698 |
3,11%
|
74,28
|
72,15
|
75,70
|
74,95
|
| 11/08/2025 |
3.041.476 |
-2,19%
|
74,76
|
72,54
|
82,50
|
72,69
|
| 08/08/2025 |
3.296.098 |
4,57%
|
77,00
|
71,69
|
79,30
|
74,32
|
| 07/08/2025 |
2.057.607 |
5,27%
|
70,45
|
68,60
|
72,35
|
71,07
|
| 06/08/2025 |
2.302.378 |
-1,29%
|
69,65
|
66,67
|
70,95
|
67,51
|
| 05/08/2025 |
1.666.798 |
4,54%
|
65,50
|
65,50
|
68,42
|
68,39
|
| 04/08/2025 |
1.903.902 |
2,72%
|
63,63
|
63,00
|
67,40
|
65,42
|
| 01/08/2025 |
2.501.507 |
3,56%
|
60,36
|
59,22
|
64,50
|
63,69
|
| 31/07/2025 |
1.777.512 |
1,07%
|
59,88
|
59,59
|
62,67
|
61,50
|
| 30/07/2025 |
1.530.609 |
0,98%
|
60,00
|
59,28
|
62,45
|
60,85
|
| 29/07/2025 |
1.925.385 |
-6,01%
|
65,00
|
60,22
|
65,78
|
60,26
|
| 28/07/2025 |
1.601.703 |
3,27%
|
62,26
|
61,275
|
64,26
|
64,11
|
| 25/07/2025 |
1.416.278 |
0,84%
|
61,28
|
60,70
|
63,67
|
62,08
|
| 24/07/2025 |
1.234.786 |
0,69%
|
60,85
|
59,70
|
62,05
|
61,56
|
| 23/07/2025 |
1.775.774 |
1,76%
|
59,56
|
59,42
|
62,32
|
61,14
|
| 22/07/2025 |
1.698.237 |
1,81%
|
58,64
|
56,71
|
60,33
|
60,08
|
| 21/07/2025 |
3.543.524 |
-6,66%
|
63,64
|
58,80
|
65,05
|
59,01
|
| 18/07/2025 |
4.841.631 |
4,91%
|
60,21
|
58,82
|
64,50
|
63,22
|
| 17/07/2025 |
6.231.762 |
2,92%
|
55,56
|
54,81
|
61,66
|
60,26
|
| 16/07/2025 |
5.098.816 |
0,57%
|
60,55
|
56,73
|
60,90
|
58,55
|
| 15/07/2025 |
9.254.597 |
19,99%
|
53,86
|
52,89
|
62,85
|
58,22
|
| 14/07/2025 |
3.619.840 |
7,56%
|
45,97
|
45,66
|
48,99
|
48,52
|
| 11/07/2025 |
4.966.565 |
-0,27%
|
45,51
|
44,64
|
50,98
|
45,11
|
| 10/07/2025 |
9.056.496 |
50,62%
|
46,25
|
42,88
|
47,47
|
45,23
|
| 09/07/2025 |
3.568.481 |
-3,72%
|
31,55
|
29,58
|
31,55
|
30,03
|
| 08/07/2025 |
1.279.945 |
0,45%
|
31,25
|
30,61
|
32,43
|
31,19
|
| 07/07/2025 |
1.393.164 |
-2,48%
|
30,35
|
29,63
|
31,22
|
31,05
|
| 04/07/2025 |
2.144.928 |
-0,28%
|
32,38
|
31,54
|
32,65
|
31,84
|
| 03/07/2025 |
735.205 |
-1,64%
|
32,37
|
31,55
|
32,62
|
31,84
|
| 02/07/2025 |
1.121.132 |
2,79%
|
31,53
|
31,40
|
32,49
|
32,37
|
| 01/07/2025 |
1.855.527 |
-5,35%
|
33,27
|
31,32
|
33,27
|
31,49
|
| 30/06/2025 |
2.171.721 |
1,12%
|
32,76
|
32,00
|
33,97
|
33,27
|
| 27/06/2025 |
2.776.856 |
-8,59%
|
34,01
|
32,01
|
34,40
|
32,90
|
| 26/06/2025 |
1.207.661 |
1,67%
|
36,37
|
35,50
|
36,82
|
35,99
|
| 25/06/2025 |
1.424.028 |
1,40%
|
34,67
|
33,95
|
35,89
|
35,40
|
| 24/06/2025 |
2.056.333 |
-4,51%
|
36,80
|
34,71
|
37,16
|
34,91
|
| 23/06/2025 |
2.035.360 |
-3,13%
|
37,50
|
35,54
|
38,02
|
36,56
|
| 20/06/2025 |
3.004.333 |
1,40%
|
38,60
|
36,75
|
38,75
|
37,74
|
| 18/06/2025 |
2.777.966 |
4,90%
|
36,34
|
36,22
|
39,10
|
37,22
|
| 17/06/2025 |
2.381.961 |
2,40%
|
34,21
|
34,09
|
35,78
|
35,48
|
| 16/06/2025 |
4.090.799 |
13,42%
|
31,47
|
31,40
|
35,03
|
34,65
|
| 13/06/2025 |
6.170.525 |
4,62%
|
29,66
|
28,36
|
30,77
|
30,55
|
| 12/06/2025 |
3.314.584 |
13,88%
|
25,34
|
25,17
|
29,96
|
29,20
|
| 11/06/2025 |
2.688.472 |
-5,84%
|
25,25
|
23,26
|
25,86
|
25,64
|
| 10/06/2025 |
1.357.045 |
-1,66%
|
28,40
|
26,485
|
28,53
|
27,23
|
| 09/06/2025 |
2.553.171 |
7,74%
|
26,51
|
26,51
|
29,05
|
27,69
|
| 06/06/2025 |
1.971.004 |
-0,89%
|
27,00
|
25,08
|
27,06
|
25,70
|
| 05/06/2025 |
3.998.084 |
5,49%
|
24,74
|
24,05
|
27,59
|
25,93
|
| 04/06/2025 |
2.533.438 |
11,73%
|
22,52
|
22,04
|
24,635
|
24,58
|
| 03/06/2025 |
1.853.913 |
7,32%
|
20,70
|
20,61
|
22,77
|
22,00
|
| 02/06/2025 |
2.672.558 |
-5,92%
|
22,14
|
20,11
|
22,15
|
20,50
|
| 30/05/2025 |
2.827.756 |
10,22%
|
19,85
|
19,76
|
22,44
|
21,79
|
| 29/05/2025 |
1.023.934 |
0,87%
|
19,75
|
19,61
|
20,12
|
19,77
|
| 28/05/2025 |
1.189.156 |
4,42%
|
18,70
|
18,66
|
19,93
|
19,60
|
| 27/05/2025 |
1.498.672 |
-4,67%
|
19,76
|
18,76
|
19,78
|
18,77
|
| 23/05/2025 |
834.920 |
-1,94%
|
19,57
|
19,46
|
19,90
|
19,69
|
| 22/05/2025 |
1.434.230 |
2,97%
|
19,80
|
19,24
|
20,77
|
20,08
|
| 21/05/2025 |
1.329.130 |
-5,52%
|
20,37
|
19,38
|
20,37
|
19,50
|
| 20/05/2025 |
870.541 |
-2,87%
|
21,06
|
20,515
|
21,11
|
20,64
|
| 19/05/2025 |
645.498 |
-0,28%
|
20,60
|
20,52
|
21,33
|
21,25
|
| 16/05/2025 |
919.305 |
-0,05%
|
21,00
|
21,00
|
21,69
|
21,31
|
| 15/05/2025 |
667.023 |
1,14%
|
21,00
|
20,69
|
21,55
|
21,32
|
| 14/05/2025 |
1.517.599 |
1,49%
|
22,06
|
20,87
|
22,14
|
21,08
|
| 13/05/2025 |
1.504.994 |
-1,75%
|
21,08
|
20,05
|
21,09
|
20,77
|
| 12/05/2025 |
2.024.746 |
-3,69%
|
22,57
|
20,76
|
22,58
|
21,14
|
| 09/05/2025 |
2.359.885 |
-7,97%
|
24,05
|
20,965
|
24,68
|
21,95
|
| 08/05/2025 |
1.416.838 |
0,97%
|
23,71
|
23,63
|
24,385
|
23,85
|
| 07/05/2025 |
807.695 |
-4,33%
|
24,45
|
23,12
|
24,45
|
23,62
|
| 06/05/2025 |
994.696 |
-2,02%
|
24,66
|
24,05
|
24,73
|
24,69
|
| 05/05/2025 |
1.072.417 |
0,76%
|
25,06
|
24,91
|
25,74
|
25,20
|
| 02/05/2025 |
849.237 |
2,75%
|
24,79
|
24,60
|
25,56
|
25,01
|
| 01/05/2025 |
838.091 |
-0,49%
|
24,06
|
23,97
|
25,01
|
24,34
|
| 30/04/2025 |
1.345.411 |
-0,49%
|
23,50
|
22,71
|
24,67
|
24,46
|
| 29/04/2025 |
1.159.786 |
-1,09%
|
24,84
|
23,52
|
25,065
|
24,58
|
| 28/04/2025 |
1.049.982 |
1,80%
|
24,59
|
24,19
|
25,60
|
24,85
|
| 25/04/2025 |
1.103.225 |
-6,15%
|
25,75
|
24,36
|
26,10
|
24,41
|
| 24/04/2025 |
1.964.516 |
13,63%
|
23,37
|
23,25
|
26,26
|
26,01
|
| 23/04/2025 |
1.265.372 |
0,18%
|
23,11
|
22,58
|
24,02
|
22,89
|
| 22/04/2025 |
2.149.032 |
-1,47%
|
23,06
|
21,855
|
23,39
|
22,85
|
| 21/04/2025 |
2.110.085 |
-11,99%
|
25,90
|
22,27
|
25,91
|
23,19
|
| 17/04/2025 |
3.034.489 |
-4,46%
|
27,70
|
24,70
|
28,17
|
26,35
|
| 16/04/2025 |
2.536.213 |
10,01%
|
25,84
|
25,83
|
29,13
|
27,58
|
| 15/04/2025 |
2.767.725 |
-9,13%
|
29,00
|
24,85
|
29,70
|
25,07
|
| 14/04/2025 |
3.868.948 |
21,65%
|
24,81
|
24,59
|
28,40
|
27,59
|
| 11/04/2025 |
1.367.851 |
-3,65%
|
22,86
|
21,56
|
23,49
|
22,68
|
| 10/04/2025 |
1.076.519 |
-1,13%
|
23,29
|
22,66
|
23,91
|
23,54
|
| 09/04/2025 |
1.617.984 |
8,52%
|
22,43
|
21,19
|
24,10
|
23,81
|
| 08/04/2025 |
1.056.133 |
-8,55%
|
26,00
|
21,575
|
26,02
|
21,94
|
| 07/04/2025 |
1.187.395 |
4,03%
|
21,80
|
21,80
|
25,49
|
23,99
|
| 04/04/2025 |
1.566.268 |
-7,09%
|
26,07
|
22,13
|
26,45
|
23,06
|
| 03/04/2025 |
853.860 |
-1,35%
|
23,76
|
23,665
|
25,62
|
24,82
|
