MP Materials Corp (MP)

MP
🏛️ Vereinigte Staaten →
68.63
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 77.00 77.47 68.57 68.63 19.0M
2025-09-25 70.50 82.23 68.80 77.13 25.8M
2025-09-24 76.41 77.17 70.58 71.24 12.4M
2025-09-23 74.00 76.69 72.76 74.71 13.4M
2025-09-22 71.91 73.30 69.53 73.22 10.0M
2025-09-19 73.00 75.92 70.50 73.22 37.4M
2025-09-18 68.07 72.15 66.38 72.13 14.1M
2025-09-17 68.00 69.10 65.25 66.81 11.3M
2025-09-16 67.18 67.94 65.68 65.98 11.3M
2025-09-15 66.01 67.34 64.41 65.94 10.8M
2025-09-12 63.40 64.17 62.57 63.51 6.0M
2025-09-11 62.60 65.62 62.12 63.03 9.4M
2025-09-10 63.96 64.70 61.60 62.44 7.5M
2025-09-09 63.37 64.54 62.28 63.15 7.6M
2025-09-08 62.65 63.25 61.58 62.72 8.7M
2025-09-05 64.70 64.98 61.40 63.05 6.9M
2025-09-04 66.01 66.55 63.03 64.18 8.1M
2025-09-03 68.31 68.78 65.41 65.99 7.2M
2025-09-02 68.91 69.35 66.07 67.31 9.2M
2025-08-29 73.85 73.87 71.07 71.14 6.9M
2025-08-28 71.51 74.27 70.10 73.50 7.6M
2025-08-27 70.10 72.32 68.74 71.40 6.9M
2025-08-26 72.45 75.43 69.26 69.83 13.3M
2025-08-25 68.49 72.90 68.16 72.31 10.7M
2025-08-22 67.76 69.75 66.41 67.88 10.4M
2025-08-21 68.21 69.50 64.82 68.28 12.0M
2025-08-20 67.36 69.14 66.08 68.17 8.7M
2025-08-19 70.76 71.68 66.88 69.29 12.0M
2025-08-18 73.94 74.17 69.01 72.21 12.4M
2025-08-15 76.85 77.70 73.50 75.03 8.5M
2025-08-14 74.64 78.16 74.35 76.58 11.2M
2025-08-13 75.54 77.56 72.84 75.40 12.3M
2025-08-12 74.37 75.70 72.14 74.95 12.4M
2025-08-11 74.93 82.50 72.54 72.69 23.8M
2025-08-08 76.94 79.36 71.64 74.32 24.4M
2025-08-07 71.00 72.35 68.57 71.07 16.1M
2025-08-06 69.65 70.95 66.67 67.51 13.2M
2025-08-05 65.64 68.42 65.50 68.39 11.6M
2025-08-04 63.63 67.40 62.90 65.42 14.5M
2025-08-01 60.39 64.50 59.20 63.69 15.5M
2025-07-31 59.88 62.69 59.57 61.50 9.7M
2025-07-30 60.08 62.47 59.20 60.85 8.9M
2025-07-29 65.04 65.84 60.22 60.26 12.2M
2025-07-28 62.67 64.27 61.25 64.11 11.1M
2025-07-25 61.28 63.70 60.68 62.08 10.0M
2025-07-24 60.87 62.05 59.70 61.56 8.7M
2025-07-23 59.60 62.32 59.40 61.14 12.5M
2025-07-22 58.55 60.35 56.70 60.08 14.1M
2025-07-21 63.72 65.05 58.80 59.01 25.1M
2025-07-18 60.30 64.51 58.80 63.22 29.0M
2025-07-17 55.50 61.67 54.80 60.26 42.1M
2025-07-16 61.08 61.13 56.73 58.55 38.3M
2025-07-15 54.00 62.87 52.89 58.22 74.0M
2025-07-14 45.86 48.99 45.66 48.52 23.5M
2025-07-11 45.53 50.98 44.62 45.11 37.2M
2025-07-10 48.10 48.12 42.86 45.23 86.4M
2025-07-09 31.55 31.67 29.58 30.03 10.4M
2025-07-08 31.25 32.46 30.60 31.19 6.6M
2025-07-07 30.54 31.23 29.62 31.05 6.0M
2025-07-03 32.36 32.65 31.54 31.84 3.9M
2025-07-02 31.50 32.50 31.40 32.37 4.8M
2025-07-01 33.14 33.27 31.30 31.49 7.0M
2025-06-30 32.75 33.98 32.00 33.27 9.2M
2025-06-27 34.01 34.40 32.01 32.90 15.1M
2025-06-26 36.30 36.91 35.50 35.99 6.9M
2025-06-25 34.70 35.94 33.93 35.40 8.5M
2025-06-24 36.80 37.16 34.71 34.91 10.2M
2025-06-23 37.45 38.04 35.53 36.56 10.5M
2025-06-20 38.64 38.76 36.70 37.74 13.6M
2025-06-18 36.29 39.10 36.14 37.22 18.8M
2025-06-17 34.29 35.78 33.90 35.48 14.1M
2025-06-16 31.47 35.05 31.39 34.65 25.3M
2025-06-13 29.84 30.78 28.36 30.55 25.3M
2025-06-12 25.54 29.96 25.17 29.20 24.6M
2025-06-11 25.25 25.87 23.26 25.64 15.8M
2025-06-10 28.48 28.54 26.48 27.23 6.8M
2025-06-09 26.47 29.05 26.31 27.69 14.8M
2025-06-06 27.09 27.12 25.05 25.70 8.8M
2025-06-05 24.48 27.60 24.03 25.93 21.4M
2025-06-04 22.37 24.64 22.04 24.58 11.1M
2025-06-03 20.70 22.77 20.60 22.00 8.3M
2025-06-02 22.87 22.87 20.11 20.50 13.9M
2025-05-30 19.85 22.45 19.75 21.79 13.1M
2025-05-29 19.75 20.14 19.60 19.77 4.3M
2025-05-28 18.77 19.94 18.64 19.60 7.0M
2025-05-27 19.76 19.78 18.75 18.77 5.8M
2025-05-23 19.64 19.91 19.46 19.69 2.9M
2025-05-22 19.80 20.77 19.23 20.08 5.0M
2025-05-21 20.40 20.40 19.38 19.50 5.3M
2025-05-20 21.06 21.20 20.51 20.64 4.6M
2025-05-19 20.67 21.33 20.52 21.25 2.8M
2025-05-16 21.05 21.69 21.00 21.31 4.3M
2025-05-15 21.00 21.56 20.67 21.32 2.7M
2025-05-14 22.15 22.41 20.86 21.08 10.1M
2025-05-13 21.08 21.11 20.05 20.77 6.7M
2025-05-12 22.57 22.58 20.75 21.14 8.7M
2025-05-09 23.86 24.73 20.94 21.95 11.6M
2025-05-08 23.71 24.39 23.61 23.85 6.4M
2025-05-07 24.45 24.46 23.12 23.62 4.8M
2025-05-06 24.66 24.75 24.05 24.69 4.1M
2025-05-05 25.06 25.74 24.87 25.20 3.7M
2025-05-02 24.95 25.57 24.60 25.01 3.3M
2025-05-01 24.02 25.03 23.96 24.34 3.3M
2025-04-30 23.55 24.68 22.71 24.46 5.9M
2025-04-29 24.76 25.09 23.52 24.58 6.0M
2025-04-28 24.77 25.67 24.18 24.85 4.1M
2025-04-25 25.75 26.10 24.35 24.41 6.2M
2025-04-24 23.37 26.28 23.21 26.01 10.9M
2025-04-23 22.89 24.04 22.57 22.89 6.3M
2025-04-22 23.06 23.40 21.85 22.85 11.1M
2025-04-21 25.90 25.95 22.26 23.19 12.3M
2025-04-17 27.70 28.18 24.70 26.35 20.3M
2025-04-16 26.07 29.13 25.79 27.58 18.1M
2025-04-15 29.28 29.72 24.85 25.07 15.8M
2025-04-14 25.19 28.40 24.58 27.59 23.7M
2025-04-11 23.04 23.49 21.56 22.68 9.0M
2025-04-10 23.29 23.92 22.64 23.54 3.8M
2025-04-09 22.36 24.13 21.16 23.81 7.1M
2025-04-08 26.00 26.11 21.57 21.94 5.3M
2025-04-07 21.80 25.50 21.77 23.99 5.3M
2025-04-04 26.10 26.45 22.12 23.06 8.2M
2025-04-03 23.76 25.63 23.66 24.82 3.7M
2025-04-02 24.85 25.49 24.64 25.16 1.8M
2025-04-01 24.27 25.38 24.18 25.17 2.8M
2025-03-31 25.00 25.11 23.41 24.41 3.6M
2025-03-28 25.80 26.49 25.65 25.97 3.1M
2025-03-27 25.49 26.58 25.26 26.17 2.1M
2025-03-26 27.00 27.05 25.71 26.06 2.2M
2025-03-25 26.62 27.26 26.56 26.93 2.9M
2025-03-24 26.22 26.92 26.06 26.46 2.6M
2025-03-21 26.20 26.20 24.96 25.90 4.6M
2025-03-20 26.66 27.24 26.10 26.25 4.2M
2025-03-19 26.93 27.29 26.33 26.81 2.7M
2025-03-18 26.54 27.00 26.03 26.83 4.3M
2025-03-17 26.57 27.05 26.45 26.69 3.6M
2025-03-14 25.00 26.95 24.67 26.83 4.8M
2025-03-13 24.34 24.86 24.17 24.38 2.1M
2025-03-12 24.53 24.73 23.16 24.34 2.7M
2025-03-11 24.10 25.55 23.64 24.01 3.2M
2025-03-10 24.70 25.65 24.16 24.42 4.0M
2025-03-07 24.01 25.16 23.60 24.98 2.4M
2025-03-06 25.07 25.77 24.01 24.40 3.5M
2025-03-05 24.04 25.66 23.59 25.66 5.0M
2025-03-04 22.17 23.15 21.20 22.45 3.5M
2025-03-03 24.14 24.63 22.25 22.53 4.2M
2025-02-28 23.11 24.10 22.82 24.01 2.6M
2025-02-27 23.87 24.50 23.30 23.46 2.0M
2025-02-26 24.11 25.35 23.77 23.77 3.1M
2025-02-25 24.19 24.23 22.82 23.56 3.1M
2025-02-24 24.44 24.84 23.54 24.27 3.1M
2025-02-21 24.57 24.70 23.48 24.30 4.7M
2025-02-20 22.98 23.38 22.60 23.18 1.9M
2025-02-19 23.25 23.51 22.60 22.99 2.7M
2025-02-18 23.82 24.26 23.44 23.45 2.2M
2025-02-14 24.68 24.69 23.51 23.72 1.7M
2025-02-13 24.37 24.59 23.66 24.38 2.4M
2025-02-12 24.34 24.70 23.88 24.15 2.4M
2025-02-11 25.00 25.14 24.42 24.69 3.2M
2025-02-10 24.13 26.00 23.91 25.52 6.6M
2025-02-07 24.00 24.13 23.37 23.94 3.9M
2025-02-06 24.20 24.80 23.68 24.11 4.4M
2025-02-05 24.47 24.54 23.12 23.56 4.6M
2025-02-04 22.63 24.78 22.63 24.47 8.8M
2025-02-03 22.35 23.67 21.81 22.23 5.2M
2025-01-31 21.76 22.28 21.60 21.96 2.8M
2025-01-30 21.13 21.93 20.93 21.74 2.1M
2025-01-29 20.87 21.14 20.53 20.68 1.5M
2025-01-28 21.58 21.71 20.61 20.82 1.5M
2025-01-27 20.84 21.71 20.79 21.52 2.3M
2025-01-24 21.81 22.12 21.45 21.57 3.7M
2025-01-23 21.01 21.55 20.75 21.41 1.5M
2025-01-22 21.50 21.90 21.03 21.08 2.4M
2025-01-21 21.20 21.35 19.72 20.87 3.0M
2025-01-17 21.44 21.52 20.90 20.94 2.0M
2025-01-16 20.23 21.39 19.93 21.17 2.5M
2025-01-15 20.25 21.28 19.95 20.61 3.1M
2025-01-14 19.84 20.10 19.23 19.39 1.3M
2025-01-13 19.43 19.70 19.20 19.53 2.2M
2025-01-10 19.50 20.06 19.20 19.75 2.1M
2025-01-08 20.27 20.27 18.89 19.38 2.7M
2025-01-07 20.72 21.13 20.30 20.58 2.8M
2025-01-06 19.25 21.14 18.80 20.46 10.6M
2025-01-03 16.55 18.37 16.51 18.20 4.9M
2025-01-02 15.85 16.53 15.77 16.39 3.0M