MP Materials Corporation (MP)
Exportar para Excel
| << < 1 2 3 4 5 |
| 08/11/2024 |
927.447 |
-2,40%
|
19,80
|
18,87
|
19,80
|
19,50
|
| 07/11/2024 |
818.515 |
1,52%
|
19,70
|
19,42
|
20,04
|
19,98
|
| 06/11/2024 |
891.602 |
5,75%
|
19,54
|
19,01
|
19,87
|
19,68
|
| 05/11/2024 |
546.477 |
1,97%
|
18,25
|
18,07
|
18,92
|
18,61
|
| 04/11/2024 |
536.374 |
0,11%
|
18,34
|
18,00
|
18,63
|
18,25
|
| 01/11/2024 |
462.536 |
1,33%
|
18,20
|
18,02
|
18,40
|
18,23
|
| 31/10/2024 |
717.866 |
-4,00%
|
18,55
|
17,79
|
18,55
|
17,99
|
| 30/10/2024 |
642.275 |
-1,32%
|
18,85
|
18,74
|
19,29
|
18,74
|
| 29/10/2024 |
384.593 |
0,58%
|
18,96
|
18,88
|
19,20
|
18,99
|
| 28/10/2024 |
698.963 |
1,29%
|
18,69
|
18,57
|
19,42
|
18,88
|
| 25/10/2024 |
408.177 |
0,49%
|
18,67
|
18,47
|
18,77
|
18,64
|
| 24/10/2024 |
628.366 |
3,81%
|
17,95
|
17,75
|
18,69
|
18,55
|
| 23/10/2024 |
531.939 |
-2,35%
|
18,04
|
17,65
|
18,04
|
17,87
|
| 22/10/2024 |
500.038 |
1,22%
|
18,24
|
17,90
|
18,43
|
18,30
|
| 21/10/2024 |
477.791 |
-2,69%
|
18,46
|
17,74
|
18,52
|
18,08
|
| 18/10/2024 |
418.784 |
1,59%
|
18,49
|
18,42
|
18,78
|
18,58
|
| 17/10/2024 |
830.104 |
-3,74%
|
18,86
|
18,25
|
18,99
|
18,29
|
| 16/10/2024 |
844.401 |
7,34%
|
18,19
|
18,19
|
19,06
|
19,00
|
| 15/10/2024 |
434.880 |
-0,34%
|
17,53
|
17,41
|
17,84
|
17,70
|
| 14/10/2024 |
429.652 |
-0,28%
|
17,52
|
17,40
|
17,84
|
17,76
|
| 11/10/2024 |
503.576 |
2,53%
|
17,24
|
17,24
|
18,02
|
17,81
|
| 10/10/2024 |
488.478 |
1,28%
|
17,05
|
16,93
|
17,50
|
17,37
|
| 09/10/2024 |
791.642 |
0,88%
|
16,98
|
16,62
|
17,21
|
17,15
|
| 08/10/2024 |
846.996 |
-4,71%
|
17,10
|
16,84
|
17,44
|
17,00
|
| 07/10/2024 |
724.081 |
2,65%
|
17,30
|
17,24
|
17,95
|
17,84
|
| 04/10/2024 |
687.982 |
2,48%
|
17,32
|
17,085
|
17,84
|
17,38
|
| 03/10/2024 |
887.660 |
0,00%
|
16,59
|
16,495
|
17,34
|
16,96
|
| 02/10/2024 |
937.054 |
-3,31%
|
17,56
|
16,68
|
17,70
|
16,96
|
| 01/10/2024 |
773.480 |
-0,62%
|
17,72
|
17,185
|
17,98
|
17,54
|
| 30/09/2024 |
1.513.859 |
-4,02%
|
18,04
|
17,60
|
18,49
|
17,65
|
| 27/09/2024 |
1.403.639 |
8,82%
|
17,41
|
17,30
|
18,42
|
18,39
|
| 26/09/2024 |
1.061.913 |
4,58%
|
16,80
|
16,29
|
17,08
|
16,90
|
| 25/09/2024 |
1.383.904 |
1,00%
|
15,96
|
15,88
|
16,505
|
16,16
|
| 24/09/2024 |
1.883.256 |
12,44%
|
15,00
|
14,86
|
16,215
|
16,00
|
| 23/09/2024 |
914.136 |
2,45%
|
13,94
|
13,82
|
14,34
|
14,23
|
| 20/09/2024 |
10.736.047 |
-2,18%
|
14,15
|
13,50
|
14,16
|
13,89
|
| 19/09/2024 |
696.967 |
0,57%
|
14,75
|
14,20
|
14,77
|
14,20
|
| 18/09/2024 |
974.442 |
-0,63%
|
14,31
|
14,09
|
14,725
|
14,12
|
| 17/09/2024 |
671.058 |
1,43%
|
14,15
|
13,93
|
14,42
|
14,21
|
| 16/09/2024 |
629.887 |
1,52%
|
13,70
|
13,60
|
14,17
|
14,01
|
| 13/09/2024 |
759.075 |
0,07%
|
13,99
|
13,675
|
14,12
|
13,80
|
| 12/09/2024 |
673.979 |
-0,36%
|
13,94
|
13,41
|
14,04
|
13,79
|
| 11/09/2024 |
1.226.491 |
-0,14%
|
13,90
|
13,565
|
14,11
|
13,84
|
| 10/09/2024 |
636.819 |
1,99%
|
13,53
|
13,21
|
13,98
|
13,86
|
| 09/09/2024 |
860.088 |
-2,30%
|
14,12
|
13,41
|
14,26
|
13,59
|
| 06/09/2024 |
779.373 |
1,61%
|
13,88
|
13,655
|
14,50
|
13,91
|
| 05/09/2024 |
680.305 |
-2,00%
|
14,04
|
13,65
|
14,33
|
13,69
|
| 04/09/2024 |
1.347.987 |
7,79%
|
13,01
|
12,95
|
14,20
|
13,97
|
| 03/09/2024 |
1.188.543 |
0,47%
|
12,79
|
12,40
|
12,995
|
12,96
|
| 30/08/2024 |
1.243.606 |
0,00%
|
13,02
|
12,67
|
13,11
|
12,90
|
| 29/08/2024 |
568.835 |
3,20%
|
12,76
|
12,49
|
13,055
|
12,90
|
| 28/08/2024 |
707.108 |
-2,34%
|
12,55
|
12,32
|
12,67
|
12,50
|
| 27/08/2024 |
458.612 |
-0,78%
|
12,78
|
12,62
|
12,91
|
12,80
|
| 26/08/2024 |
659.110 |
-0,39%
|
13,12
|
12,73
|
13,12
|
12,90
|
| 23/08/2024 |
578.006 |
3,77%
|
12,58
|
12,56
|
13,02
|
12,95
|
| 22/08/2024 |
622.370 |
-5,31%
|
13,05
|
12,455
|
13,12
|
12,48
|
| 21/08/2024 |
680.974 |
7,07%
|
12,59
|
12,58
|
13,21
|
13,18
|
| 20/08/2024 |
439.214 |
-1,28%
|
12,45
|
12,22
|
12,65
|
12,31
|
| 19/08/2024 |
575.537 |
4,88%
|
12,00
|
11,99
|
12,51
|
12,47
|
| 16/08/2024 |
577.466 |
-3,72%
|
12,29
|
11,89
|
12,42
|
11,89
|
| 15/08/2024 |
717.955 |
6,47%
|
11,97
|
11,96
|
12,36
|
12,35
|
| 14/08/2024 |
769.306 |
1,40%
|
11,61
|
11,28
|
11,68
|
11,60
|
| 13/08/2024 |
604.766 |
2,69%
|
11,22
|
11,08
|
11,53
|
11,44
|
| 12/08/2024 |
896.915 |
0,00%
|
11,24
|
11,10
|
11,30
|
11,14
|
| 09/08/2024 |
882.573 |
1,55%
|
11,41
|
11,07
|
11,43
|
11,14
|
| 08/08/2024 |
886.173 |
4,58%
|
10,69
|
10,68
|
11,14
|
10,97
|
| 07/08/2024 |
1.577.464 |
-4,46%
|
11,24
|
10,37
|
11,24
|
10,49
|
| 06/08/2024 |
830.320 |
4,37%
|
10,53
|
10,37
|
11,18
|
10,98
|
| 05/08/2024 |
1.804.353 |
-5,82%
|
10,11
|
10,03
|
10,76
|
10,52
|
| 02/08/2024 |
1.840.553 |
-11,91%
|
12,32
|
10,945
|
12,32
|
11,17
|
| 01/08/2024 |
864.968 |
-6,21%
|
13,43
|
12,44
|
13,46
|
12,68
|
| 31/07/2024 |
753.502 |
2,58%
|
13,43
|
13,22
|
14,02
|
13,52
|
| 30/07/2024 |
457.929 |
-1,86%
|
13,35
|
13,13
|
13,49
|
13,18
|
| 29/07/2024 |
449.692 |
-3,38%
|
13,78
|
13,26
|
13,85
|
13,43
|
| 26/07/2024 |
473.705 |
0,72%
|
14,09
|
13,76
|
14,14
|
13,90
|
