MP Materials Corporation (M2PM34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 1.30030959752 | 16.15 | 16.36 | 16.13 | 16 | 16.13 | DR |
| 4 | 1.54 | 10.3913630229 | 14.82 | 16.36 | 13.44 | 56 | 14.547 | DR |
| 12 | -0.44 | -2.61904761905 | 16.8 | 19 | 13.44 | 1638 | 17.58970299 | DR |
| 26 | 0.36 | 2.25 | 16 | 19 | 12.95 | 1017 | 16.85236983 | DR |
| 52 | -6.49 | -28.4026258206 | 22.85 | 23.3 | 12.95 | 579 | 17.16098915 | DR |
| 156 | -26.04 | -61.4150943396 | 42.4 | 42.4 | 12.95 | 387 | 19.45031533 | DR |
| 260 | -26.04 | -61.4150943396 | 42.4 | 42.4 | 12.95 | 387 | 19.45031533 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165340 | 16.36 | 0.23 | 1.43 | 16.36 | 16.36 | 16.36 | 300 |
| 1721079000 | 16.129999 | 0 | 0.00 | 16.129999 | 16.129999 | 16.129999 | 0 |
| 1720819800 | 16.129999 | 0 | 0.00 | 16.129999 | 16.129999 | 16.129999 | 0 |
| 1720733400 | 16.129999 | 0.81 | 5.29 | 16.149999 | 16.149999 | 16.129999 | 16 |
| 1720647000 | 15.32 | 0 | 0.00 | 15.32 | 15.32 | 15.32 | 0 |
| 1720560600 | 15.32 | 0 | 0.00 | 15.32 | 15.32 | 15.32 | 0 |
| 1720474200 | 15.32 | 0.06 | 0.39 | 15.32 | 15.32 | 15.32 | 26 |
| 1720215000 | 15.26 | -0.7 | -4.39 | 15.6 | 15.6 | 15.26 | 30 |
| 1720128600 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1720042200 | 15.96 | 1.95 | 13.92 | 16.149999 | 16.149999 | 15.96 | 3 |
| 1719955800 | 14.01 | 0 | 0.00 | 14.01 | 14.01 | 14.01 | 0 |
| 1719869400 | 14.01 | 0 | 0.00 | 14.01 | 14.01 | 14.01 | 0 |
| 1719610200 | 14.01 | 0 | 0.00 | 14.01 | 14.01 | 14.01 | 0 |
| 1719523800 | 14.01 | 0.3 | 2.19 | 14.01 | 14.01 | 14.01 | 2 |
| 1719437400 | 13.71 | -1.2 | -8.05 | 13.44 | 13.71 | 13.44 | 153 |
| 1719351000 | 14.91 | 0 | 0.00 | 14.91 | 14.91 | 14.91 | 0 |
| 1719264600 | 14.91 | 0 | 0.00 | 14.91 | 14.91 | 14.91 | 0 |
| 1719005400 | 14.91 | -1.05 | -6.58 | 14.82 | 14.91 | 14.82 | 160 |
| 1718919000 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1718832600 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1718746200 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1718659800 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1718400600 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1718314200 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1718227800 | 15.96 | -0.16 | -0.99 | 15.96 | 15.96 | 15.96 | 14 |
| 1718141400 | 16.12 | 0 | 0.00 | 16.12 | 16.12 | 16.12 | 0 |
| 1718055000 | 16.12 | -0.58 | -3.47 | 16.12 | 16.12 | 16.12 | 8 |
| 1717795800 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1717709400 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1717623000 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1717536600 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1717450200 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1717191000 | 16.7 | -0.76 | -4.35 | 16.7 | 16.7 | 16.7 | 1 |
| 1717018140 | 17.46 | 0 | 0.00 | 17.46 | 17.46 | 17.46 | 0 |
| 1716931740 | 17.46 | -0.03 | -0.17 | 17.64 | 17.64 | 17.46 | 5670 |
| 1716845400 | 17.49 | 0 | 0.00 | 17.49 | 17.49 | 17.49 | 0 |
| 1716586200 | 17.49 | -0.55 | -3.05 | 17.41 | 17.49 | 17.41 | 9974 |
| 1716499740 | 18.04 | 0 | 0.00 | 18.04 | 18.04 | 18.04 | 0 |
| 1716413340 | 18.04 | -0.96 | -5.05 | 18.09 | 18.09 | 18.04 | 9970 |
| 1716327000 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1716240600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1715981400 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1715895000 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1715808600 | 19 | 1.68 | 9.70 | 19 | 19 | 19 | 17 |
| 1715722200 | 17.32 | 0 | 0.00 | 17.32 | 17.32 | 17.32 | 0 |
| 1715635800 | 17.32 | 0.64 | 3.84 | 17.32 | 17.32 | 17.32 | 100 |
| 1715376600 | 16.68 | -0.12 | -0.71 | 16.68 | 16.68 | 16.68 | 1600 |
| 1715290200 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1715203800 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1715117400 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1715031000 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1714771800 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1714685400 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1714512600 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1714426200 | 16.8 | -0.26 | -1.52 | 16.8 | 16.8 | 16.8 | 100 |
| 1714136400 | 17.06 | 0 | 0.00 | 17.06 | 17.06 | 17.06 | 0 |
| 1714050000 | 17.06 | 0 | 0.00 | 17.06 | 17.06 | 17.06 | 0 |
| 1713963600 | 17.06 | 0 | 0.00 | 17.06 | 17.06 | 17.06 | 0 |
| 1713877200 | 17.06 | 0 | 0.00 | 17.06 | 17.06 | 17.06 | 0 |
| 1713790800 | 17.06 | 0 | 0.00 | 17.06 | 17.06 | 17.06 | 0 |
| 1713531600 | 17.06 | 0 | 0.00 | 17.06 | 17.06 | 17.06 | 0 |
| 1713445200 | 17.06 | 0 | 0.00 | 17.06 | 17.06 | 17.06 | 0 |
| 1713358800 | 17.06 | 0 | 0.00 | 17.06 | 17.06 | 17.06 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
