MP Materials Corporation (M2PM34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.44 | 5.97510373444 | 24.1 | 26 | 23.44 | 41 | 24.4108589 | DR |
| 4 | 5.7 | 28.7298387097 | 19.84 | 26 | 19.78 | 25 | 23.79607143 | DR |
| 12 | 4.48 | 21.2725546059 | 21.06 | 28.58 | 19.78 | 136 | 24.12237974 | DR |
| 26 | 8.78 | 52.3866348449 | 16.76 | 28.58 | 12.07 | 327 | 15.7545714 | DR |
| 52 | 9.54 | 59.625 | 16 | 28.58 | 12.07 | 623 | 16.52789131 | DR |
| 156 | -16.86 | -39.7641509434 | 42.4 | 42.4 | 12.07 | 371 | 18.62624555 | DR |
| 260 | -16.86 | -39.7641509434 | 42.4 | 42.4 | 12.07 | 371 | 18.62624555 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 25.54 | 0.24 | 0.95 | 26 | 26 | 25.54 | 5 |
| 1737062940 | 25.3 | 0 | 0.00 | 25.3 | 25.3 | 25.3 | 0 |
| 1736976540 | 25.3 | 1.8 | 7.66 | 24.14 | 25.3 | 24.14 | 49 |
| 1736890140 | 23.5 | 0.06 | 0.26 | 23.5 | 23.5 | 23.5 | 2 |
| 1736803740 | 23.44 | -0.77 | -3.18 | 23.44 | 23.44 | 23.44 | 25 |
| 1736544540 | 24.21 | 0.72 | 3.07 | 24.1 | 24.21 | 24.1 | 87 |
| 1736458140 | 23.49 | 0 | 0.00 | 23.49 | 23.49 | 23.49 | 0 |
| 1736371740 | 23.49 | -1.3 | -5.24 | 23.9 | 23.9 | 23.49 | 6 |
| 1736285400 | 24.79 | 5.01 | 25.33 | 24.2 | 24.93 | 24.2 | 46 |
| 1736199000 | 19.78 | 0 | 0.00 | 19.78 | 19.78 | 19.78 | 0 |
| 1735939800 | 19.78 | 0 | 0.00 | 19.78 | 19.78 | 19.78 | 0 |
| 1735853400 | 19.78 | 0 | 0.00 | 19.78 | 19.78 | 19.78 | 1 |
| 1735594200 | 19.78 | -0.5 | -2.47 | 19.78 | 19.78 | 19.78 | 1 |
| 1735334940 | 20.28 | 0 | 0.00 | 20.28 | 20.28 | 20.28 | 0 |
| 1735248540 | 20.28 | 0.5 | 2.53 | 20.28 | 20.28 | 20.28 | 9 |
| 1734989400 | 19.78 | 0 | 0.00 | 19.78 | 19.78 | 19.78 | 0 |
| 1734730200 | 19.78 | -0.06 | -0.30 | 19.84 | 19.84 | 19.78 | 26 |
| 1734643800 | 19.84 | -2.3 | -10.39 | 20 | 20 | 19.84 | 70 |
| 1734557340 | 22.14 | 0 | 0.00 | 22.14 | 22.14 | 22.14 | 0 |
| 1734470940 | 22.14 | -1.54 | -6.50 | 23.68 | 23.68 | 22.14 | 26 |
| 1734384540 | 23.68 | 0 | 0.00 | 23.68 | 23.68 | 23.68 | 0 |
| 1734125340 | 23.68 | 0 | 0.00 | 23.68 | 23.68 | 23.68 | 0 |
| 1734038940 | 23.68 | 0 | 0.00 | 23.68 | 23.68 | 23.68 | 0 |
| 1733952540 | 23.68 | 0 | 0.00 | 23.68 | 23.68 | 23.68 | 0 |
| 1733866140 | 23.68 | -4.4 | -15.67 | 24 | 24 | 23.66 | 91 |
| 1733779800 | 28.08 | 0 | 0.00 | 28.08 | 28.08 | 28.08 | 0 |
| 1733520600 | 28.08 | 0 | 0.00 | 28.08 | 28.08 | 28.08 | 0 |
| 1733434200 | 28.08 | 0 | 0.00 | 28.08 | 28.08 | 28.08 | 0 |
| 1733347800 | 28.08 | -0.21 | -0.74 | 28.58 | 28.58 | 28.08 | 2 |
| 1733261340 | 28.29 | 3.57 | 14.44 | 28.29 | 28.29 | 28.29 | 28 |
| 1733174940 | 24.72 | -0.63 | -2.49 | 25.26 | 25.26 | 24.72 | 86 |
| 1732915740 | 25.35 | 1.01 | 4.15 | 25.48 | 25.48 | 25.35 | 520 |
| 1732829400 | 24.34 | 0.68 | 2.87 | 24.55 | 24.55 | 24.34 | 480 |
| 1732743000 | 23.66 | 0.16 | 0.68 | 23.66 | 23.66 | 23.66 | 500 |
| 1732656600 | 23.5 | -0.84 | -3.45 | 23.5 | 23.5 | 23.5 | 500 |
| 1732570140 | 24.34 | 2.26 | 10.24 | 24.12 | 24.34 | 24.12 | 574 |
| 1732311000 | 22.08 | 0 | 0.00 | 22.08 | 22.08 | 22.08 | 0 |
| 1732224600 | 22.08 | 1.02 | 4.84 | 22.08 | 22.08 | 22.08 | 3 |
| 1732051800 | 21.06 | 0 | 0.00 | 21.06 | 21.06 | 21.06 | 0 |
| 1731965400 | 21.06 | 0 | 0.00 | 21.06 | 21.06 | 21.06 | 0 |
| 1731619800 | 21.06 | 0 | 0.00 | 21.06 | 21.06 | 21.06 | 0 |
| 1731533400 | 21.06 | 0 | 0.00 | 21.06 | 21.06 | 21.06 | 0 |
| 1731447000 | 21.06 | 0 | 0.00 | 21.06 | 21.06 | 21.06 | 0 |
| 1731360600 | 21.06 | 0 | 0.00 | 21.06 | 21.06 | 21.06 | 0 |
| 1731101400 | 21.06 | 0 | 0.00 | 21.06 | 21.06 | 21.06 | 0 |
| 1731015000 | 21.06 | 0 | 0.00 | 21.06 | 21.06 | 21.06 | 0 |
| 1730928600 | 21.06 | 0 | 0.00 | 21.06 | 21.06 | 21.06 | 0 |
| 1730842200 | 21.06 | 0 | 0.00 | 21.06 | 21.06 | 21.06 | 0 |
| 1730755800 | 21.06 | 0 | 0.00 | 21.06 | 21.06 | 21.06 | 0 |
| 1730496600 | 21.06 | 0.9 | 4.46 | 21.06 | 21.06 | 21.06 | 7 |
| 1730410200 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1730323800 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1730237400 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1730151000 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1729891800 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1729805400 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1729719000 | 20.16 | -0.4 | -1.95 | 20.16 | 20.16 | 20.16 | 15 |
| 1729632540 | 20.56 | 0 | 0.00 | 20.56 | 20.56 | 20.56 | 0 |
| 1729546140 | 20.56 | -0.54 | -2.56 | 20.56 | 20.56 | 20.56 | 14 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
