MP Materials Corporation Historical Data - M2PM34 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
MP Materials Corporation (M2PM34)
MP Materials Corporation (M2PM34) Historical

MP Materials Corporation (M2PM34)

19.00

0.00

(0.00%)

Closed May 16 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.32	13.9088729017	16.68	19	16.68	850	16.71764706	DR
4	2.2	13.0952380952	16.8	19	16.68	600	16.72222222	DR
12	3.14	19.7982345523	15.86	19	12.95	906	15.5996138	DR
26	3.48	22.4226804124	15.52	20.1	12.95	465	16.13895189	DR
52	-2.26	-10.6302916275	21.26	25.38	12.95	295	17.23344646	DR
156	-23.4	-55.1886792453	42.4	42.4	12.95	252	20.66764277	DR
260	-23.4	-55.1886792453	42.4	42.4	12.95	252	20.66764277	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1714167000	17.06	0	0.00	17.06	17.06	17.06	0
1714080600	17.06	0	0.00	17.06	17.06	17.06	0
1713994200	17.06	0	0.00	17.06	17.06	17.06	0
1713907800	17.06	0	0.00	17.06	17.06	17.06	0
1713821400	17.06	0	0.00	17.06	17.06	17.06	0
1713562200	17.06	0	0.00	17.06	17.06	17.06	0
1713475800	17.06	0	0.00	17.06	17.06	17.06	0
1713389400	17.06	0	0.00	17.06	17.06	17.06	0
1713303000	17.06	0	0.00	17.06	17.06	17.06	0
1713216600	17.06	0	0.00	17.06	17.06	17.06	0
1712957400	17.06	-0.11	-0.64	17.06	17.06	17.06	1
1712870940	17.17	-0.33	-1.89	17.48	17.48	16.79	1520
1712784540	17.5	0.5	2.94	17.5	17.5	17.5	1
1712698140	17	1.02	6.38	17	17	17	29
1712611740	15.98	1.13	7.61	16.11	16.11	15.98	7772
1712352600	14.85	-0.37	-2.43	14.85	14.85	14.85	1
1712266140	15.22	0	0.00	15.22	15.22	15.22	0
1712179740	15.22	0	0.00	15.22	15.22	15.22	0
1712093340	15.22	0	0.00	15.22	15.22	15.22	0
1712006940	15.22	1.41	10.21	14.7	15.22	14.7	341
1711661400	13.81	0	0.00	13.81	13.81	13.81	0
1711575000	13.81	0	0.00	13.81	13.81	13.81	0
1711488600	13.81	0	0.00	13.81	13.81	13.81	0
1711402200	13.81	0	0.00	13.81	13.81	13.81	0
1711143000	13.81	0	0.00	13.81	13.81	13.81	0
1711056600	13.81	0.54	4.07	13.81	13.81	13.81	3
1710970140	13.27	0	0.00	13.27	13.27	13.27	0
1710883740	13.27	-1.29	-8.86	13.01	13.27	12.95	2603
1710797340	14.56	0	0.00	14.56	14.56	14.56	0
1710538140	14.56	0	0.00	14.56	14.56	14.56	0
1710451740	14.56	0	0.00	14.56	14.56	14.56	0
1710365340	14.56	0	0.00	14.56	14.56	14.56	0
1710278940	14.56	0	0.00	14.56	14.56	14.56	0
1710192540	14.56	0	0.00	14.56	14.56	14.56	0
1709933340	14.56	0	0.00	14.56	14.56	14.56	0
1709846940	14.56	0	0.00	14.56	14.56	14.56	0
1709760540	14.56	0.38	2.68	14.56	14.56	14.56	30
1709674200	14.18	-0.51	-3.47	14.51	14.51	14.18	260
1709587800	14.69	0	0.00	14.69	14.69	14.69	0
1709328600	14.69	0	0.00	14.69	14.69	14.69	0
1709242200	14.69	0	0.00	14.69	14.69	14.69	0
1709155800	14.69	0	0.00	14.69	14.69	14.69	0
1709069400	14.69	0	0.00	14.69	14.69	14.69	0
1708983000	14.69	-0.49	-3.23	14.74	14.74	14.69	13
1708723800	15.18	-0.44	-2.82	15.99	15.99	15.18	1903
1708637400	15.62	-0.24	-1.51	15.62	15.62	15.62	30
1708550940	15.86	-0.83	-4.97	15.86	15.86	15.86	6
1708464600	16.69	0	0.00	16.69	16.69	16.69	0
1708378200	16.69	0.09	0.54	16.69	16.69	16.69	1
1708119000	16.6	0	0.00	16.6	16.6	16.6	0

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