Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

MP Materials Corp. R (55H0.BE)

22.60
-0.20
(-0.88%)
As of 2:05:11 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202523.4023.6022.6022.6022.60-
Apr 24, 202520.1022.8020.1022.8022.80-
Apr 23, 202519.7520.8019.6520.0020.00-
Apr 22, 202520.3020.5020.2020.2020.20-
Apr 17, 202525.0025.6022.1023.0023.00-
Apr 16, 202522.9025.4022.5024.0024.00-
Apr 15, 202527.3027.3022.2022.2022.20-
Apr 14, 202521.9024.9021.8024.3024.30-
Apr 11, 202521.1021.2019.1520.3020.30-
Apr 10, 202521.7022.2020.3020.5020.50319
Apr 9, 202520.2021.6019.4021.6021.60-
Apr 8, 202523.0023.6019.7519.7519.75-
Apr 7, 202519.5023.0019.1021.7021.70-
Apr 4, 202522.4025.6020.4021.0021.0065
Apr 3, 202521.8023.0021.8022.2022.20-
Apr 2, 202523.2023.4022.8023.0023.00-
Apr 1, 202522.6023.4022.4023.2023.20-
Mar 31, 202524.0024.0021.8022.6022.60-
Mar 28, 202524.2024.2023.6024.0024.00-
Mar 27, 202524.0024.4024.0024.2024.20-
Mar 26, 202525.6025.6023.8024.2024.20-
Mar 25, 202524.6025.0024.4024.8024.80-
Mar 24, 202523.8024.8023.8024.6024.60400
Mar 21, 202525.0025.0023.2023.8023.80-
Mar 20, 202524.4025.0024.4024.8024.80-
Mar 19, 202524.4024.8024.4024.6024.60-
Mar 18, 202524.6024.6024.2024.6024.60-
Mar 17, 202524.8024.8024.2024.4024.40-
Mar 14, 202522.6024.6022.6024.6024.60-
Mar 13, 202522.0022.8021.8022.4022.40-
Mar 12, 202522.0022.6021.2022.2022.20-
Mar 11, 202522.2022.8021.6022.0022.00-
Mar 10, 202523.0023.4022.4022.6022.60-
Mar 7, 202522.6023.0021.8023.0023.00-
Mar 6, 202524.0024.0022.2022.6022.60-
Mar 5, 202522.4023.6022.2023.6023.60-
Mar 4, 202521.4021.4020.4021.4021.40-
Mar 3, 202523.0023.4022.4022.4022.40100
Feb 28, 202522.4023.0022.2023.0023.00-
Feb 27, 202522.8023.4022.4022.4022.40-
Feb 26, 202523.0024.0022.6022.8022.80-
Feb 25, 202523.2023.2021.8022.4022.40-
Feb 24, 202523.2023.6022.4023.4023.40-
Feb 21, 202522.0023.2022.0023.0023.00-
Feb 20, 202522.0022.4021.6022.0022.00-
Feb 19, 202522.4023.0021.6022.2022.20-
Feb 18, 202523.0023.0022.4022.4022.40-
Feb 17, 202522.6023.0022.6023.0023.00-
Feb 14, 202523.2023.4022.4022.6022.60-
Feb 13, 202523.2023.4022.8023.0023.00-
Feb 12, 202523.6024.0023.0023.2023.20-
Feb 11, 202524.8025.2023.6023.6023.6040
Feb 10, 202523.2025.0023.2025.0025.00-
Feb 7, 202523.4023.6022.6023.0023.00-
Feb 6, 202523.0023.6022.8023.0023.00-
Feb 5, 202523.6023.6022.2022.4022.40-
Feb 4, 202522.2023.8021.8023.4023.40-
Feb 3, 202521.4022.6021.2021.4021.40-
Jan 31, 202521.2021.2020.8020.8020.80-
Jan 30, 202519.9020.6019.9020.6020.60-
Jan 29, 202520.0020.2019.9019.9019.90-
Jan 28, 202520.6020.6019.9020.0020.00-
Jan 27, 202520.8020.8019.9020.2020.20-
Jan 24, 202520.4020.8020.4020.6020.60-
Jan 23, 202520.2020.6019.9020.4020.40-
Jan 22, 202520.0020.6020.0020.2020.20-
Jan 21, 202520.0020.4019.0019.9019.90-
Jan 20, 202520.2020.2020.2020.2020.20-
Jan 17, 202520.6020.8020.4020.4020.40-
Jan 16, 202520.0020.4020.0020.4020.40-
Jan 15, 202518.8020.6018.8020.0020.00-
Jan 14, 202519.0019.3018.7018.8018.80-
Jan 13, 202519.3019.3018.9019.0019.00-
Jan 10, 202518.9019.4018.7019.2019.20-
Jan 9, 202518.8018.8018.7018.8018.80-
Jan 8, 202520.0020.0018.3018.7018.70-
Jan 7, 202519.8020.0019.5019.9019.90-
Jan 6, 202519.3020.2018.5019.7019.70-
Jan 3, 202516.0017.6016.0017.5017.50-
Jan 2, 202515.2016.0015.2016.0016.00-
Dec 30, 202415.7015.7015.5015.6015.60-
Dec 27, 202416.1016.2015.7015.7015.70-
Dec 23, 202415.3015.6015.1015.6015.60-
Dec 20, 202415.6015.6015.1015.1015.10-
Dec 19, 202416.2016.4015.4015.4015.4080
Dec 18, 202417.5017.5016.0016.0016.00-
Dec 17, 202417.8018.1017.3017.4017.40-
Dec 16, 202418.4018.6017.8017.9017.90-
Dec 13, 202418.8018.8018.0018.3018.30-
Dec 12, 202418.5018.7018.1018.7018.70100
Dec 11, 202418.5018.8018.2018.5018.50-
Dec 10, 202419.5019.9018.4018.4018.40-
Dec 9, 202418.7019.9018.7019.5019.50-
Dec 6, 202418.9019.2018.5018.5018.50-
Dec 5, 202420.0020.6019.0019.0019.00-
Dec 4, 202422.8023.2019.7019.7019.70-
Dec 3, 202419.8022.4019.8022.0022.00-
Dec 2, 202419.8020.2019.4019.7019.70-
Nov 29, 202419.7020.2019.7019.9019.90-
Nov 28, 202419.8019.8019.8019.8019.80-
Nov 27, 202419.3019.9019.2019.7019.70-
Nov 26, 202419.9020.0019.2019.2019.20-
Nov 25, 202418.8019.9018.7019.9019.90250
Nov 22, 202417.9018.9017.9018.8018.80-
Nov 21, 202417.2018.1017.1018.0018.00-
Nov 20, 202417.0017.3016.8017.3017.30-
Nov 19, 202417.3017.4016.8017.0017.00-
Nov 18, 202417.3017.6017.1017.4017.40-
Nov 15, 202417.6017.6017.1017.2017.20-
Nov 14, 202418.1018.5017.4017.6017.60-
Nov 13, 202418.6018.8017.9018.1018.10-
Nov 12, 202419.1019.2018.4018.6018.60-
Nov 11, 202418.1019.1018.1019.1019.10-
Nov 8, 202418.5018.5017.7018.1018.10-
Nov 7, 202418.3018.5018.0018.4018.40-
Nov 6, 202417.6018.4017.6018.2018.20-
Nov 5, 202416.7017.1016.6017.0017.00-
Nov 4, 202416.7016.8016.5016.7016.70-
Nov 1, 202416.6017.2016.6016.8016.80-
Oct 31, 202417.2017.2016.4016.5016.50-
Oct 30, 202417.5017.7017.3017.3017.30-
Oct 29, 202417.3017.7017.3017.5017.50-
Oct 28, 202417.3017.8017.0017.4017.40-
Oct 25, 202417.1017.2016.9017.2017.20-
Oct 24, 202416.5017.2016.4017.2017.20-
Oct 23, 202416.9016.9016.4016.5016.50-
Oct 22, 202416.6017.0016.5017.0017.00-
Oct 21, 202417.2017.2016.4016.7016.70-
Oct 18, 202416.8017.2016.8017.1017.10-
Oct 17, 202417.5017.5016.8016.8016.80-
Oct 16, 202416.2017.4016.2017.3017.30-
Oct 15, 202416.3016.3015.9016.2016.20-
Oct 14, 202416.3016.3015.9016.1016.10-
Oct 11, 202415.8016.4015.7016.3016.30-
Oct 10, 202415.6015.8015.5015.8015.80-
Oct 9, 202415.5015.6015.2015.5015.50-
Oct 8, 202416.2016.2015.4015.4015.40-
Oct 7, 202415.8016.3015.7016.2016.20-
Oct 4, 202415.3015.9015.3015.7015.70-
Oct 3, 202415.3015.4015.0015.4015.40-
Oct 2, 202415.8016.0015.1015.2015.20-
Oct 1, 202415.8016.1015.5015.8015.80-
Sep 30, 202416.5016.6015.9016.0016.00-
Sep 27, 202415.0016.2015.0016.2016.20-
Sep 26, 202414.5015.2014.5014.9014.90-
Sep 25, 202414.2014.7014.1014.7014.70-
Sep 24, 202412.9014.3012.9014.3014.30-
Sep 23, 202412.5012.7012.4012.7012.70-
Sep 20, 202412.7012.8012.1012.3012.30-
Sep 19, 202412.9013.1012.9012.9012.90-
Sep 18, 202412.8013.0012.7012.9012.90-
Sep 17, 202412.6012.8012.5012.8012.80-
Sep 16, 202412.4012.5012.2012.4012.40-
Sep 13, 202412.4012.5012.3012.4012.40-
Sep 12, 202412.6012.7012.1012.3012.30-
Sep 11, 202412.5013.0012.3012.3012.30-
Sep 10, 202412.3012.6012.1012.6012.60-
Sep 9, 202412.6012.8012.3012.4012.40-
Sep 6, 202412.4012.8012.3012.3012.30-
Sep 5, 202412.4012.8012.4012.6012.60-
Sep 4, 202411.7012.7011.6012.7012.70-
Sep 3, 202411.7011.8011.2011.5011.50-
Sep 2, 202411.7011.7011.6011.7011.70-
Aug 30, 202411.7011.8011.5011.5011.50-
Aug 29, 202411.2011.7011.2011.7011.70-
Aug 28, 202411.5011.5011.0011.1011.10-
Aug 27, 202411.5011.7011.3011.4011.40-
Aug 26, 202411.6011.8011.4011.5011.50-
Aug 23, 202411.3011.5011.3011.5011.50-
Aug 22, 202411.8011.8011.2011.2011.20-
Aug 21, 202411.1011.6011.1011.5011.50-
Aug 20, 202411.2011.3011.0011.0011.00-
Aug 19, 202410.8011.1010.7011.0011.00-
Aug 16, 202411.3011.3010.9010.9010.90-
Aug 15, 202410.6011.0010.6011.0011.00-
Aug 14, 202410.4010.5010.2010.5010.50-
Aug 13, 202410.2010.4010.1010.4010.40-
Aug 12, 202410.2010.3010.2010.3010.30-
Aug 9, 202410.1010.3010.1010.3010.30-
Aug 8, 20249.6010.109.5010.1010.10-
Aug 7, 202410.1010.209.509.509.50-
Aug 6, 20249.7010.109.5010.1010.10-
Aug 5, 20249.9010.109.209.609.60-
Aug 2, 202411.5011.5010.2010.2010.20-
Aug 1, 202412.5012.6011.7011.7011.70-
Jul 31, 202412.2012.6012.2012.5012.50-
Jul 30, 202412.4012.4012.1012.2012.20-
Jul 29, 202412.8012.9012.2012.2012.20-
Jul 26, 202412.8012.9012.6012.7012.70-
Jul 25, 202412.7012.8012.3012.7012.70-
Jul 24, 202413.0013.1012.8012.8012.80-
Jul 23, 202413.0013.1012.8012.9012.90-
Jul 22, 202413.2013.2012.7012.7012.70-
Jul 19, 202413.5013.5012.9012.9012.90-
Jul 18, 202413.8014.0013.3013.3013.30-
Jul 17, 202414.0014.0013.5013.7013.70-
Jul 16, 202414.0014.1013.7013.8013.80-
Jul 15, 202414.3014.5013.7014.0014.00-
Jul 12, 202413.7014.3013.7014.2014.20-
Jul 11, 202413.3013.6013.2013.6013.60-
Jul 10, 202413.2013.3013.1013.1013.10-
Jul 9, 202413.0013.3012.9013.1013.10-
Jul 8, 202413.0013.1012.8013.0013.00-
Jul 5, 202413.3013.3012.8012.8012.80-
Jul 4, 202413.1013.2013.1013.2013.20-
Jul 3, 202412.8013.2012.7013.1013.10-
Jul 2, 202411.9012.4011.8012.4012.40-
Jul 1, 202411.8012.3011.8012.0012.00-
Jun 28, 202412.0012.3011.9011.9011.90-
Jun 27, 202411.6011.8011.5011.8011.80-
Jun 26, 202411.5011.6011.3011.6011.60-
Jun 25, 202412.5012.6011.6011.6011.60-
Jun 24, 202412.8012.9012.4012.4012.40-
Jun 21, 202412.7012.8012.5012.7012.70-
Jun 20, 202412.5012.6012.4012.6012.60-
Jun 19, 202412.5012.5012.4012.5012.50-
Jun 18, 202412.5012.5012.2012.4012.40-
Jun 17, 202412.7012.7012.1012.3012.30-
Jun 14, 202413.2013.2012.7012.7012.70-
Jun 13, 202413.5013.7013.0013.0013.00-
Jun 12, 202413.5013.9013.5013.7013.70-
Jun 11, 202413.9013.9013.4013.5013.50-
Jun 10, 202413.8014.0013.6013.9013.90-
Jun 7, 202414.0014.1013.5013.6013.60-
Jun 6, 202413.7014.2013.7013.8013.80-
Jun 5, 202414.2014.3014.0014.2014.20-
Jun 4, 202414.7014.9014.2014.2014.20-
Jun 3, 202414.9015.1014.6014.7014.70-
May 31, 202414.7014.8014.6014.8014.80-
May 30, 202414.5014.8014.5014.8014.80-
May 29, 202415.3015.3014.5014.5014.50-
May 28, 202415.8016.0015.5015.5015.50-
May 27, 202415.7015.9015.7015.9015.90-
May 24, 202415.6015.7015.4015.7015.70-
May 23, 202416.2016.5015.5015.5015.50-
May 22, 202416.2516.5516.1516.1516.15-
May 21, 202416.5716.6416.1316.2216.22-
May 20, 202416.9117.1416.5016.5016.50-
May 17, 202416.6316.6316.6316.6316.63-
May 16, 202416.5316.5316.5316.5316.53-
May 15, 202417.2117.2117.2117.2117.21-
May 14, 202415.3015.3015.3015.3015.30-
May 13, 202414.9814.9814.9814.9814.98-
May 10, 202415.2215.2215.2215.2215.22-
May 9, 202414.5814.5814.5814.5814.58-
May 8, 202415.1515.1515.1515.1515.15-
May 7, 202414.9614.9614.9614.9614.96-
May 6, 202414.3814.3814.3814.3814.38-
May 3, 202414.5914.5914.5914.5914.59-
May 2, 202414.8314.8314.8314.8314.83-
Apr 30, 202415.3115.3115.3115.3115.31-
Apr 29, 202415.0115.0115.0115.0115.01-
Apr 26, 202414.9614.9614.9614.9614.96-
Apr 25, 202414.5014.5014.5014.5014.50-