MP Materials Corp Class A MP
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$44,67-2,62 (-5,54 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $44,76 | -5,36 % | $46,51 | $46,89 | $44,49 | 2,73M |
| 2026-09-30 | $47,29 | +4,09 % | $45,95 | $48,67 | $45,90 | 6,04M |
| 2026-09-29 | $45,43 | -2,20 % | $46,88 | $46,88 | $44,75 | 6,89M |
| 2026-09-28 | $46,45 | -4,87 % | $47,68 | $47,83 | $46,31 | 5,29M |
| 2026-09-25 | $48,83 | -0,95 % | $49,30 | $49,76 | $48,13 | 3,85M |
| 2026-09-24 | $49,30 | +0,84 % | $48,37 | $49,89 | $47,60 | 4,65M |
| 2026-09-23 | $48,89 | -4,21 % | $50,77 | $50,78 | $48,72 | 4,20M |
| 2026-09-22 | $51,04 | +2,08 % | $50,68 | $51,33 | $48,67 | 5,61M |
| 2026-09-21 | $50,00 | +5,80 % | $48,58 | $50,65 | $48,58 | 5,40M |
| 2026-09-18 | $47,26 | -4,29 % | $49,99 | $50,20 | $47,26 | 9,80M |
| 2026-09-17 | $49,38 | +0,80 % | $50,42 | $50,51 | $49,22 | 4,06M |
| 2026-09-16 | $48,99 | -0,37 % | $49,56 | $49,70 | $47,88 | 3,77M |
| 2026-09-15 | $49,17 | -2,98 % | $50,47 | $51,18 | $48,88 | 4,51M |
| 2026-09-14 | $50,68 | +0,34 % | $49,77 | $51,74 | $49,51 | 4,13M |
| 2026-09-11 | $50,51 | -1,58 % | $51,10 | $51,74 | $50,33 | 4,87M |
| 2026-09-10 | $51,32 | -5,49 % | $53,33 | $53,73 | $51,12 | 6,85M |
| 2026-09-09 | $54,30 | -1,93 % | $55,11 | $56,33 | $54,21 | 3,86M |
| 2026-09-08 | $55,37 | +1,54 % | $54,81 | $57,31 | $54,56 | 5,59M |
| 2026-09-04 | $54,53 | +1,39 % | $56,57 | $58,52 | $54,19 | 7,04M |
| 2026-09-03 | $53,78 | -1,68 % | $55,20 | $55,63 | $53,25 | 3,42M |
| 2026-09-02 | $54,70 | +1,79 % | $53,71 | $55,20 | $53,50 | 3,25M |
| 2026-09-01 | $53,74 | -1,84 % | $53,50 | $54,50 | $52,35 | 3,77M |
| 2026-08-31 | $54,75 | -2,46 % | $56,13 | $56,13 | $54,28 | 4,20M |
| 2026-08-28 | $56,13 | -4,91 % | $58,99 | $59,80 | $55,64 | 4,90M |
| 2026-08-27 | $59,03 | -0,47 % | $59,50 | $59,52 | $57,27 | 4,38M |
| 2026-08-26 | $59,31 | -1,43 % | $60,50 | $62,47 | $58,31 | 7,57M |
| 2026-08-25 | $60,17 | +4,79 % | $57,17 | $60,34 | $55,58 | 5,26M |
| 2026-08-24 | $57,42 | -4,38 % | $59,30 | $60,17 | $56,12 | 7,10M |
| 2026-08-21 | $60,05 | +9,10 % | $56,69 | $60,59 | $55,85 | 8,42M |
| 2026-08-20 | $55,04 | -2,89 % | $55,77 | $55,77 | $52,42 | 5,62M |
| 2026-08-19 | $56,68 | +0,02 % | $56,90 | $57,81 | $56,15 | 4,31M |
| 2026-08-18 | $56,67 | -3,14 % | $56,35 | $58,99 | $55,60 | 4,75M |
| 2026-08-17 | $58,51 | -0,39 % | $58,01 | $58,70 | $56,14 | 5,74M |
| 2026-08-14 | $58,74 | +5,53 % | $56,30 | $61,11 | $56,15 | 10,82M |
| 2026-08-13 | $55,66 | +2,86 % | $53,68 | $56,02 | $53,25 | 6,33M |
| 2026-08-12 | $54,11 | -2,05 % | $55,80 | $55,98 | $53,50 | 6,39M |
| 2026-08-11 | $55,24 | +1,06 % | $54,67 | $55,43 | $52,90 | 6,15M |
| 2026-08-10 | $54,66 | +6,95 % | $52,81 | $55,67 | $52,66 | 10,63M |
| 2026-08-07 | $51,11 | +7,62 % | $50,68 | $53,47 | $48,17 | 12,39M |
| 2026-08-06 | $47,49 | -0,88 % | $47,30 | $49,20 | $46,80 | 7,78M |
| 2026-08-05 | $47,91 | +0,93 % | $48,78 | $49,19 | $47,22 | 7,45M |
| 2026-08-04 | $47,47 | +8,28 % | $45,68 | $48,45 | $45,21 | 10,30M |
| 2026-08-03 | $43,84 | +5,97 % | $41,03 | $44,38 | $40,65 | 5,60M |
| 2026-07-31 | $41,37 | -0,70 % | $42,24 | $42,50 | $40,71 | 7,84M |
| 2026-07-30 | $41,66 | +9,34 % | $39,26 | $41,77 | $38,75 | 7,18M |
| 2026-07-29 | $38,10 | -7,70 % | $40,87 | $41,13 | $37,81 | 8,81M |
| 2026-07-28 | $41,28 | -4,29 % | $42,21 | $42,68 | $39,91 | 7,09M |
| 2026-07-27 | $43,13 | +4,43 % | $41,40 | $43,22 | $41,15 | 4,90M |
| 2026-07-24 | $41,30 | -7,50 % | $44,44 | $44,70 | $41,12 | 7,53M |
| 2026-07-23 | $44,65 | -2,25 % | $44,80 | $45,49 | $43,71 | 4,55M |
| 2026-07-22 | $45,68 | -1,34 % | $45,54 | $47,18 | $45,37 | 4,01M |
| 2026-07-21 | $46,30 | +1,31 % | $46,70 | $47,62 | $45,23 | 5,09M |
| 2026-07-20 | $45,70 | +1,02 % | $45,36 | $46,70 | $44,02 | 6,44M |
| 2026-07-17 | $45,24 | -0,48 % | $44,41 | $46,51 | $43,82 | 6,82M |
| 2026-07-16 | $45,46 | -8,09 % | $48,24 | $48,29 | $44,45 | 9,31M |
| 2026-07-15 | $49,46 | -2,62 % | $50,97 | $51,49 | $48,57 | 3,22M |
| 2026-07-14 | $50,79 | +2,61 % | $50,85 | $51,38 | $50,41 | 3,14M |
| 2026-07-13 | $49,50 | -5,19 % | $51,16 | $51,98 | $48,96 | 4,03M |
| 2026-07-10 | $52,21 | +0,97 % | $52,33 | $52,95 | $50,59 | 2,80M |
| 2026-07-09 | $51,71 | -2,43 % | $54,00 | $54,30 | $51,60 | 3,32M |
| 2026-07-08 | $53,00 | +4,97 % | $50,50 | $53,38 | $49,81 | 5,43M |
| 2026-07-07 | $50,49 | -4,75 % | $52,33 | $53,35 | $49,25 | 6,88M |
| 2026-07-06 | $53,01 | -0,56 % | $53,70 | $54,74 | $52,83 | 3,92M |
| 2026-07-02 | $53,31 | -1,79 % | $54,47 | $57,46 | $52,97 | 4,68M |
| 2026-07-01 | $54,28 | -3,09 % | $55,15 | $56,85 | $54,25 | 3,20M |
| 2026-06-30 | $56,01 | +2,32 % | $55,10 | $56,25 | $54,27 | 3,35M |
| 2026-06-29 | $54,74 | +1,56 % | $54,15 | $55,08 | $52,67 | 3,55M |
| 2026-06-26 | $53,90 | -3,09 % | $54,11 | $55,00 | $52,98 | 5,62M |
| 2026-06-25 | $55,62 | -1,57 % | $57,00 | $57,35 | $54,07 | 3,82M |
| 2026-06-24 | $56,51 | -4,06 % | $57,29 | $58,00 | $55,45 | 6,00M |
| 2026-06-23 | $58,90 | -2,31 % | $57,75 | $60,88 | $57,01 | 5,64M |
| 2026-06-22 | $60,29 | -0,97 % | $60,76 | $63,14 | $59,37 | 4,19M |
| 2026-06-18 | $60,88 | +0,07 % | $61,39 | $61,56 | $59,55 | 7,36M |
| 2026-06-17 | $60,84 | +6,64 % | $58,07 | $62,46 | $57,50 | 6,94M |
| 2026-06-16 | $57,05 | -2,08 % | $57,53 | $58,46 | $56,50 | 3,77M |
| 2026-06-15 | $58,26 | +1,23 % | $60,06 | $60,91 | $58,21 | 4,80M |
| 2026-06-12 | $57,55 | +0,65 % | $57,63 | $58,17 | $56,03 | 3,82M |
| 2026-06-11 | $57,18 | +6,98 % | $53,55 | $57,33 | $53,31 | 4,80M |
| 2026-06-10 | $53,45 | -1,57 % | $54,02 | $56,22 | $53,29 | 6,45M |
| 2026-06-09 | $54,30 | -5,70 % | $57,93 | $58,62 | $52,42 | 9,56M |
| 2026-06-08 | $57,58 | -2,70 % | $59,83 | $59,83 | $57,33 | 5,11M |
| 2026-06-05 | $59,18 | -9,59 % | $64,10 | $64,15 | $58,65 | 8,04M |
| 2026-06-04 | $65,46 | -4,51 % | $66,62 | $67,25 | $64,98 | 4,03M |
| 2026-06-03 | $68,55 | -5,11 % | $70,38 | $71,93 | $67,41 | 5,69M |
| 2026-06-02 | $72,24 | +4,26 % | $70,00 | $73,52 | $69,51 | 6,67M |
| 2026-06-01 | $69,29 | +7,09 % | $64,18 | $71,37 | $63,01 | 8,83M |
| 2026-05-29 | $64,70 | -3,19 % | $66,00 | $66,50 | $63,60 | 5,06M |
| 2026-05-28 | $66,83 | +2,48 % | $64,66 | $68,45 | $64,03 | 5,28M |
| 2026-05-27 | $65,21 | -2,66 % | $67,21 | $67,30 | $64,08 | 5,07M |
| 2026-05-26 | $66,99 | +3,92 % | $64,71 | $69,46 | $63,34 | 8,55M |