MP Materials Corporation Historical Data - 55H0 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
MP Materials Corporation (55H0)
MP Materials Corporation (55H0) Historical

MP Materials Corporation (55H0)

24.40

0.20

( 0.83% )

Updated: 14:12:21

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-0.813008130081	24.6	26	23.4	1422	24.54165143	DE
4	1.6	7.01754385965	22.8	26	20.2	2826	23.0416487	DE
12	9.3	61.5894039735	15.1	26	15.1	2893	22.02370964	DE
26	9.3	61.5894039735	15.1	26	15.1	2457	20.30716481	DE
52	7.982	48.617371178	16.418	26	9.3	2102	17.54942518	DE
156	7.982	48.617371178	16.418	26	9.3	2102	17.54942518	DE
260	7.982	48.617371178	16.418	26	9.3	2102	17.54942518	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743024420	24	-1	-4.00	25.4	26	24	2304
1742938020	25	0	0.00	24.4	25.2	24.4	1157
1742851620	25	1	4.17	23.4	25	23.4	2225
1742592420	24	-0.6	-2.44	25	25.2	23.4	642
1742506020	24.6	-0.2	-0.81	24.6	25	24.6	781
1742419620	24.8	0.2	0.81	24.4	25	24.2	932
1742333220	24.6	0	0.00	24.8	25	24	1627
1742246820	24.6	0.6	2.50	25	25	24.4	2266
1741987620	24	1.2	5.26	22.4	24	22.4	3225
1741901220	22.8	1.2	5.56	22.4	22.8	22.4	3526
1741814820	21.6	-0.2	-0.92	22.2	22.6	21.6	732
1741728420	21.8	-0.6	-2.68	22	23	21.8	1233
1741642020	22.4	-0.8	-3.45	23.2	23.4	22.4	2262
1741382820	23.2	0.4	1.75	22.8	23.2	22.2	5551
1741296420	22.8	-0.8	-3.39	24	24.4	22.4	3931
1741210020	23.6	2.2	10.28	21.6	23.6	21.6	6869
1741123620	21.399999	-0.2	-0.93	21.399999	21.8	20.2	7225
1741037220	21.6	-1.6	-6.90	23.2	23.4	21.2	5186
1740778020	23.2	0.6	2.65	22.8	23.2	22.2	1909
1740691620	22.6	-0.4	-1.74	22.8	23.8	22.6	2942
1740605220	23	0.6	2.68	23.8	24	22.4	6016
1740518820	22.4	-1	-4.27	23	23.4	22	1421
1740432420	23.4	0.2	0.86	23.2	23.8	22.4	1645
1740173220	23.2	1.2	5.45	23.4	23.4	22.8	694
1740086820	22	-0.4	-1.79	22	22.8	21.6	2675
1740000420	22.4	-0.4	-1.75	22.6	22.6	21.8	5022
1739914020	22.8	-0.2	-0.87	23	23.2	22.6	1495
1739827620	23	0.4	1.77	22.8	23.2	22.4	953
1739568420	22.6	0	0.00	23.2	23.8	22.6	3202
1739482020	22.6	-0.6	-2.59	23.4	23.6	22.6	957
1739395620	23.2	-0.8	-3.33	23.8	24.2	23.2	1401
1739309220	24	-1	-4.00	25	25.4	23.6	4640
1739222820	25	1.8	7.76	23.4	25	23	7802
1738963620	23.2	0.2	0.87	23.4	24.2	22.8	5342
1738877220	23	0.4	1.77	23.2	23.8	22.8	4422
1738790820	22.6	-1	-4.24	23.8	24	22.2	5328
1738704420	23.6	1.8	8.26	22.4	23.8	22	5836
1738618020	21.8	0.8	3.81	21.6	23	21.2	5978
1738358820	21	0	0.00	21.399999	21.399999	21	957
1738272420	21	1	5.00	20	21	19.899999	2945
1738186020	20	0	0.00	20.2	20.2	19.899999	1745
1738099620	20	-0.4	-1.96	20.8	20.8	20	135
1738013220	20.399999	-0.4	-1.92	20.6	20.6	19.399999	2460
1737754020	20.8	0	0.00	20.6	21	20.399999	5859
1737667620	20.8	0.6	2.97	20	20.8	20	1086
1737581220	20.2	0.2	1.00	20.2	21	20.2	1199
1737494820	20	-0.4	-1.96	20	20.6	19.1	2424
1737408420	20.399999	-0.2	-0.97	20.399999	20.399999	20.2	268
1737149220	20.6	-0.2	-0.96	20.8	21	20.399999	4409
1737062820	20.8	0.2	0.97	20.2	20.8	19.8	1392
1736976420	20.6	1.8	9.57	18.6	20.8	18.6	767
1736890020	18.8	-0.1	-0.53	19.6	19.6	18.7	1255
1736803620	18.899999	-0.3	-1.56	19.3	19.3	18.899999	3320
1736544420	19.2	0.2	1.05	18.899999	19.5	18.8	1102
1736458020	19	0.3	1.60	19.1	19.1	18.5	1022
1736371620	18.7	-1.1	-5.56	19.899999	20.2	18.399999	1862
1736285220	19.8	0	0.00	20	20	19.6	3260
1736198820	19.8	2.2	12.50	19.1	20.2	18.2	4653
1735939620	17.6	1.6	10.00	16.2	17.7	16.2	8233
1735853220	16	0.5	3.23	15.1	16	15.1	1859
1735594020	15.5	-0.2	-1.27	15.6	15.9	15.5	440
1735334820	15.7	0.1	0.64	16.3	16.3	15.7	841

Biocryst Pharmac Dl 01

Societe Generale Effekten

Eagle Capital Growth

Corcept Therapeutics

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions