U.S. markets closed

MP Materials Corp. (MP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
15.74-0.12 (-0.76%)
Al cierre: 04:00PM EDT
15.45 -0.29 (-1.84%)
Fuera de horario: 06:40PM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 202415.9315.9315.3515.7415.742,229,912
23 abr 202415.2816.1015.1215.8615.862,732,900
22 abr 202416.3616.3615.8515.9215.922,456,300
19 abr 202416.2616.7116.2216.4516.452,436,000
18 abr 202416.9417.0016.2516.4616.463,075,000
17 abr 202416.5717.1916.4116.7816.782,861,900
16 abr 202416.1516.5815.9416.3516.352,920,600
15 abr 202416.9917.1816.4016.5016.502,660,600
12 abr 202417.6517.6516.6716.8416.843,578,000
11 abr 202417.2617.5116.3417.3017.304,583,200
10 abr 202416.9117.5116.6817.4117.416,081,300
09 abr 202416.3717.5316.3117.4417.4411,697,700
08 abr 202414.9616.3814.9016.0216.0212,508,400
05 abr 202414.6014.8714.4214.6114.612,488,300
04 abr 202415.1015.3114.7314.7414.742,462,000
03 abr 202414.6515.1014.5215.0315.033,194,000
02 abr 202414.9215.1814.6414.6714.673,272,000
01 abr 202414.7415.3614.4715.0815.084,401,300
28 mar 202414.5714.6614.1514.3014.303,721,400
27 mar 202413.7814.5613.7314.5314.532,705,800
26 mar 202414.0014.0213.5013.6613.663,133,000
25 mar 202413.7214.1213.6213.8213.822,061,500
22 mar 202414.0114.1013.6013.6613.661,997,700
21 mar 202414.0014.5213.9214.2214.223,357,300
20 mar 202413.0013.9412.9113.8213.824,469,400
19 mar 202412.8613.4812.6813.0813.084,073,900
18 mar 202413.8913.9313.0113.0513.054,956,900
15 mar 202413.8114.1013.6913.9013.904,678,100
14 mar 202414.0214.0213.4413.8113.817,133,500
13 mar 202414.5514.9514.0214.0514.055,733,600
12 mar 202415.2115.3914.7114.8114.814,144,200
11 mar 202415.1715.6715.0615.3415.342,965,000
08 mar 202415.5015.5414.9815.2415.242,871,200
07 mar 202414.9815.6114.8515.2715.273,722,400
06 mar 202414.5914.9014.4414.7414.745,752,600
05 mar 202415.7115.7214.0414.2714.2729,406,700
04 mar 202415.4915.6715.0215.5315.534,151,700
01 mar 202415.3515.6114.9115.4715.472,186,800
29 feb 202415.5515.7515.1615.2115.212,130,200
28 feb 202415.4415.7015.2015.2315.231,894,600
27 feb 202414.9415.7614.8915.6215.623,691,300
26 feb 202414.8514.9714.3214.7114.713,775,700
23 feb 202415.4216.1714.8915.0015.004,465,200
22 feb 202416.0016.0015.5015.6615.663,470,700
21 feb 202416.1916.2916.0416.0916.091,686,600
20 feb 202416.1516.2215.7016.2116.211,974,900
16 feb 202416.4016.6916.2616.5516.551,657,700
15 feb 202415.9216.7615.9016.5216.522,776,200
14 feb 202415.6815.9515.4415.8815.881,856,800
13 feb 202416.2516.3115.3115.4515.453,575,500
12 feb 202416.6617.2716.6517.1017.101,876,700
09 feb 202416.4716.8116.4216.6316.632,022,300
08 feb 202416.4516.5716.1316.4316.431,718,800
07 feb 202416.9016.9516.1816.5516.551,621,700
06 feb 202416.1716.8816.1416.7016.701,960,200
05 feb 202416.5516.7516.2216.2516.253,423,500
02 feb 202416.6317.3216.4717.1917.194,348,300
01 feb 202416.1016.3115.8716.1616.162,030,400
31 ene 202416.1216.5015.7115.8115.812,519,300
30 ene 202416.0416.2515.9316.0516.051,578,600
29 ene 202415.7216.3615.5516.3016.302,316,900
26 ene 202415.7815.9515.6915.8215.821,959,000
25 ene 202416.2616.2615.4615.8015.802,209,300
24 ene 202416.6016.6015.9116.0416.042,300,600
23 ene 202416.3916.6215.9016.1616.162,373,400
22 ene 202415.6916.2915.5316.0416.042,638,600
19 ene 202415.8715.9015.3715.8015.802,818,300
18 ene 202416.1316.2715.6415.8615.863,042,300
17 ene 202416.2916.3515.9116.0416.042,401,500
16 ene 202417.5017.6416.6616.7116.713,130,100
12 ene 202417.7318.4217.5617.7917.792,399,800
11 ene 202417.3317.7517.1017.4917.493,126,500
10 ene 202417.9617.9917.1117.3117.313,712,400
09 ene 202418.3018.4217.9618.0318.031,561,700
08 ene 202418.2618.6317.9518.5918.591,684,000
05 ene 202418.4818.7718.0418.3418.342,031,900
04 ene 202418.6519.0118.4518.7218.723,168,600
03 ene 202419.1219.2218.4218.7618.763,249,500
02 ene 202419.5520.0319.4719.6619.662,532,700
29 dic 202320.2520.4519.7319.8519.852,735,700
28 dic 202320.4120.8220.3320.4720.472,468,400
27 dic 202320.7220.8520.3120.5920.592,312,700
26 dic 202320.1020.7919.9820.6420.642,200,100
22 dic 202320.4620.8219.7920.0920.094,859,100
21 dic 202318.6120.0718.6119.9419.947,425,800
20 dic 202318.2719.1418.1518.1618.163,727,600
19 dic 202318.2018.5418.0818.3718.371,863,600
18 dic 202318.4118.6517.8917.9317.932,431,200
15 dic 202318.5418.7518.0318.1318.135,530,700
14 dic 202317.3418.7017.3418.5018.505,269,200
13 dic 202315.5916.8115.2816.8016.803,389,500
12 dic 202316.3416.3415.5615.6015.602,834,500
11 dic 202316.5016.5516.0616.3516.352,141,500
08 dic 202316.3417.2416.3216.7416.742,457,200
07 dic 202316.2116.4516.1216.3416.341,926,800
06 dic 202316.1316.8816.1216.2416.243,069,700
05 dic 202316.7016.7015.8115.8415.843,132,200
04 dic 202316.6617.2116.5716.9216.922,729,200
01 dic 202315.8117.0015.7216.9016.903,796,900
30 nov 202316.1716.2415.8115.8715.872,369,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...