XNYS
Datos históricos de MP Materials Corp.
MP Materials Corp. · MP
$46.18
▲ +0.04 (+0.09%)
Última operación · 10/10/2026, 18:50:29 UTC
- Variación en el periodo
- −41.1%
- Máximo
- US$100.25
- 14 de octubre de 2025
- Mínimo
- US$37.81
- 29 de julio de 2026
- Volumen medio diario
- 7.8 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 46.75 | 46.75 | 45.42 | 46.14 | 0.00% | 4.12 M |
| 8 oct 2026 | 45.37 | 46.75 | 45.28 | 46.14 | −0.37% | 5.47 M |
| 7 oct 2026 | 47.00 | 47.12 | 45.58 | 46.31 | −4.57% | 5.95 M |
| 6 oct 2026 | 47.40 | 48.65 | 47.25 | 48.53 | +3.61% | 4.32 M |
| 5 oct 2026 | 47.27 | 47.80 | 46.46 | 46.84 | −0.28% | 3.92 M |
| 2 oct 2026 | 47.00 | 47.39 | 46.15 | 46.97 | +1.91% | 4.4 M |
| 1 oct 2026 | 46.51 | 46.89 | 44.49 | 46.09 | −2.54% | 6.83 M |
| 30 sep 2026 | 45.95 | 48.67 | 45.91 | 47.29 | +4.09% | 6.06 M |
| 29 sep 2026 | 46.88 | 46.88 | 44.75 | 45.43 | −2.20% | 6.89 M |
| 28 sep 2026 | 47.68 | 47.83 | 46.31 | 46.45 | −4.87% | 5.29 M |
| 25 sep 2026 | 49.30 | 49.76 | 48.13 | 48.83 | −0.95% | 3.85 M |
| 24 sep 2026 | 48.37 | 49.89 | 47.60 | 49.30 | +0.84% | 4.66 M |
| 23 sep 2026 | 50.77 | 50.78 | 48.72 | 48.89 | −4.21% | 4.21 M |
| 22 sep 2026 | 50.68 | 51.34 | 48.67 | 51.04 | +2.08% | 5.61 M |
| 21 sep 2026 | 48.59 | 50.65 | 48.59 | 50.00 | +5.80% | 5.4 M |
| 18 sep 2026 | 49.99 | 50.20 | 47.26 | 47.26 | −4.29% | 9.8 M |
| 17 sep 2026 | 50.42 | 50.51 | 49.22 | 49.38 | +0.80% | 4.06 M |
| 16 sep 2026 | 49.56 | 49.70 | 47.88 | 48.99 | −0.37% | 3.77 M |
| 15 sep 2026 | 50.47 | 51.18 | 48.88 | 49.17 | −2.98% | 4.52 M |
| 14 sep 2026 | 49.77 | 51.74 | 49.51 | 50.68 | +0.34% | 4.14 M |
| 11 sep 2026 | 51.10 | 51.74 | 50.33 | 50.51 | −1.58% | 4.88 M |
| 10 sep 2026 | 53.33 | 53.73 | 51.12 | 51.32 | −5.49% | 6.86 M |
| 9 sep 2026 | 55.11 | 56.33 | 54.21 | 54.30 | −1.93% | 3.86 M |
| 8 sep 2026 | 54.82 | 57.31 | 54.56 | 55.37 | +1.54% | 5.6 M |
| 4 sep 2026 | 56.57 | 58.52 | 54.20 | 54.53 | +1.39% | 7.04 M |
| 3 sep 2026 | 55.20 | 55.63 | 53.25 | 53.78 | −1.68% | 3.43 M |
| 2 sep 2026 | 53.71 | 55.20 | 53.50 | 54.70 | +1.79% | 3.25 M |
| 1 sep 2026 | 53.50 | 54.50 | 52.35 | 53.74 | −1.84% | 3.77 M |
| 31 ago 2026 | 56.13 | 56.13 | 54.28 | 54.75 | −2.46% | 4.21 M |
| 28 ago 2026 | 58.99 | 59.80 | 55.64 | 56.13 | −4.91% | 4.9 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.