MP Materials Corporation (MP)
Exportar para Excel
| << < 1 2 3 4 5 |
| 30/12/2024 |
641.408 |
-2,92%
|
16,27
|
15,79
|
16,27
|
15,98
|
| 27/12/2024 |
512.027 |
-2,26%
|
16,71
|
16,34
|
16,98
|
16,46
|
| 26/12/2024 |
512.663 |
1,81%
|
16,50
|
16,30
|
16,95
|
16,84
|
| 24/12/2024 |
304.293 |
1,53%
|
16,42
|
16,26
|
16,56
|
16,54
|
| 23/12/2024 |
687.163 |
2,84%
|
15,84
|
15,69
|
16,38
|
16,29
|
| 20/12/2024 |
1.763.289 |
-2,10%
|
16,03
|
15,72
|
16,25
|
15,84
|
| 19/12/2024 |
1.107.252 |
-3,29%
|
16,95
|
15,97
|
17,20
|
16,18
|
| 18/12/2024 |
960.045 |
-8,93%
|
18,20
|
16,54
|
18,30
|
16,73
|
| 17/12/2024 |
829.727 |
-2,24%
|
18,58
|
18,18
|
18,79
|
18,37
|
| 16/12/2024 |
563.491 |
-2,99%
|
19,08
|
18,58
|
19,21
|
18,79
|
| 13/12/2024 |
501.339 |
-1,17%
|
19,28
|
18,86
|
19,38
|
19,37
|
| 12/12/2024 |
514.220 |
0,77%
|
19,25
|
18,90
|
19,71
|
19,60
|
| 11/12/2024 |
533.448 |
-0,46%
|
19,69
|
19,02
|
19,77
|
19,45
|
| 10/12/2024 |
633.316 |
-4,78%
|
20,25
|
19,38
|
20,25
|
19,54
|
| 09/12/2024 |
664.056 |
4,06%
|
20,37
|
20,16
|
21,12
|
20,52
|
| 06/12/2024 |
591.661 |
-1,45%
|
20,34
|
19,54
|
20,40
|
19,72
|
| 05/12/2024 |
1.004.450 |
-5,30%
|
20,86
|
20,00
|
21,055
|
20,01
|
| 04/12/2024 |
1.269.333 |
-8,57%
|
23,18
|
20,615
|
23,58
|
21,13
|
| 03/12/2024 |
2.668.339 |
11,05%
|
23,00
|
22,69
|
24,00
|
23,11
|
| 02/12/2024 |
755.344 |
-1,23%
|
21,11
|
20,29
|
21,11
|
20,81
|
| 29/11/2024 |
327.931 |
1,10%
|
20,98
|
20,95
|
21,70
|
21,07
|
| 27/11/2024 |
514.488 |
2,91%
|
20,70
|
20,63
|
21,26
|
20,84
|
| 26/11/2024 |
764.788 |
-2,83%
|
20,50
|
19,97
|
20,63
|
20,25
|
| 25/11/2024 |
710.849 |
6,11%
|
19,88
|
19,88
|
21,02
|
20,84
|
| 22/11/2024 |
512.422 |
4,86%
|
18,72
|
18,60
|
19,85
|
19,64
|
| 21/11/2024 |
466.125 |
2,74%
|
18,18
|
18,01
|
19,12
|
18,73
|
| 20/11/2024 |
448.888 |
1,17%
|
17,89
|
17,68
|
18,31
|
18,23
|
| 19/11/2024 |
600.920 |
-1,80%
|
18,31
|
17,66
|
18,31
|
18,02
|
| 18/11/2024 |
661.277 |
0,38%
|
18,15
|
18,05
|
18,68
|
18,35
|
| 15/11/2024 |
657.955 |
-1,56%
|
18,73
|
18,03
|
18,73
|
18,28
|
| 14/11/2024 |
634.303 |
-2,88%
|
19,09
|
18,44
|
19,18
|
18,57
|
| 13/11/2024 |
640.980 |
-3,68%
|
20,00
|
18,77
|
20,10
|
19,12
|
| 12/11/2024 |
634.064 |
-2,74%
|
20,09
|
19,58
|
20,37
|
19,85
|
| 11/11/2024 |
583.086 |
4,67%
|
19,60
|
19,40
|
20,575
|
20,41
|
| 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
|
