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

Stuttgart - Delayed Quote EUR

MP Materials Corp (55H0.SG)

23.20
+0.60
+(2.65%)
As of 11:27:39 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202519.7523.9022.7023.2023.204,215
Apr 24, 202519.7522.7019.7522.6022.604,555
Apr 23, 202519.5520.6019.5519.9019.90310
Apr 22, 202521.0021.0019.5019.5019.50470
Apr 17, 202524.1025.5024.1024.7024.70287
Apr 16, 202521.9025.4021.9025.4025.401,210
Apr 15, 202526.7027.2022.4022.4022.401,325
Apr 14, 202521.8023.8021.8023.8023.804,190
Apr 11, 202520.9020.9019.0019.9519.95500
Apr 10, 202521.1021.6021.1021.6021.60100
Apr 9, 202519.6520.6019.6520.6020.60200
Apr 8, 202522.2022.2022.2022.2022.20-
Apr 7, 202520.4020.4019.0019.0019.00455
Apr 4, 202522.0026.6020.4020.6020.601,270
Apr 3, 202521.0022.6021.0022.0022.00-
Apr 2, 202522.8023.0022.6022.8022.80-
Apr 1, 202522.0023.0022.0022.8022.80-
Mar 31, 202523.4023.4023.4023.4023.40-
Mar 28, 202523.8023.8023.8023.8023.80-
Mar 27, 202523.8023.8023.8023.8023.8040
Mar 26, 202524.4024.4024.4024.4024.40-
Mar 25, 202524.0024.8024.0024.8024.80300
Mar 24, 202523.8023.8023.8023.8023.80-
Mar 21, 202524.2025.4023.6024.0024.00630
Mar 20, 202524.2025.0024.2025.0025.00500
Mar 19, 202524.2024.2024.2024.2024.20-
Mar 18, 202523.8024.2023.8024.2024.20200
Mar 17, 202524.0024.0024.0024.0024.00-
Mar 14, 202522.4022.4022.4022.4022.40-
Mar 13, 202521.6022.2021.6022.2022.20-
Mar 12, 202521.6022.8021.4021.8021.80110
Mar 11, 202521.6022.8021.6021.8021.80110
Mar 10, 202522.4022.4022.2022.2022.20-
Mar 7, 202522.2022.2022.2022.2022.20-
Mar 6, 202523.2024.4022.4022.4022.40544
Mar 5, 202520.8023.4020.8023.4023.401,067
Mar 4, 202521.2021.2020.8020.8020.80-
Mar 3, 202522.8022.8022.8022.8022.80-
Feb 28, 202522.0022.0022.0022.0022.00-
Feb 27, 202522.4023.4022.4023.4023.4050
Feb 26, 202522.0023.0022.0022.4022.40150
Feb 25, 202522.8022.8022.0022.0022.0050
Feb 24, 202522.8023.0022.8023.0023.00-
Feb 21, 202522.0022.8022.0022.8022.80-
Feb 20, 202521.6021.8021.4021.8021.80-
Feb 19, 202522.0022.8021.4022.0022.00345
Feb 18, 202523.0023.0022.4022.4022.40-
Feb 17, 202522.2022.2022.2022.2022.20-
Feb 14, 202522.8022.8022.8022.8022.80-
Feb 13, 202522.8023.4022.6022.8022.8040
Feb 12, 202523.4023.4022.8022.8022.80-
Feb 11, 202524.2025.0023.4023.4023.40580
Feb 10, 202522.8025.0022.8024.4024.401,025
Feb 7, 202522.8022.8022.6022.8022.80-
Feb 6, 202523.0023.2022.8022.8022.80-
Feb 5, 202523.0024.2023.0024.2024.20550
Feb 4, 202521.0024.0021.0023.4023.40180
Feb 3, 202520.2023.2020.2021.4021.40850
Jan 31, 202520.4020.6020.4020.6020.60-
Jan 30, 202519.8020.6019.8020.6020.60-
Jan 29, 202519.8020.2019.8020.2020.20200
Jan 28, 202520.0021.4020.0021.4021.40300
Jan 27, 202520.0020.0020.0020.0020.0050
Jan 24, 202520.0021.0020.0021.0021.0050
Jan 23, 202519.9020.2019.9020.2020.20-
Jan 22, 202519.6020.4019.6020.4020.40-
Jan 21, 202520.0020.0019.5019.8019.80-
Jan 20, 202520.0020.0020.0020.0020.00-
Jan 17, 202520.2021.2020.2020.2020.20167
Jan 16, 202519.7020.4019.7020.4020.40-
Jan 15, 202518.6018.6018.6018.6018.60-
Jan 14, 202518.8018.8018.5018.5018.50-
Jan 13, 202518.7018.8018.7018.8018.80179
Jan 10, 202518.4019.1018.4019.1019.10-
Jan 9, 202518.5018.5018.5018.5018.5020
Jan 8, 202519.5019.5018.5018.5018.5040
Jan 7, 202519.3020.4019.3019.6019.60590
Jan 6, 202519.1019.1019.1019.1019.10-
Jan 3, 202515.7015.7015.7015.7015.70-
Jan 2, 202514.9015.8014.9015.8015.80125
Dec 30, 202415.4015.4015.4015.4015.40-
Dec 27, 202415.8015.8015.8015.8015.80-
Dec 23, 202415.1015.4015.1015.4015.40-
Dec 20, 202415.2015.8015.2015.8015.8030
Dec 19, 202415.8015.8015.6015.6015.60200
Dec 18, 202417.3017.3017.3017.3017.30-
Dec 17, 202417.5017.7017.2017.2017.2060
Dec 16, 202418.1018.8017.6017.7017.70310
Dec 13, 202418.4019.1018.4019.1019.1025
Dec 12, 202418.1018.5017.9018.5018.50100
Dec 11, 202418.3018.3018.1018.3018.30-
Dec 10, 202419.1019.1018.3018.3018.30-
Dec 9, 202419.1019.7019.1019.7019.70500
Dec 6, 202418.6018.6018.4018.4018.40-
Dec 5, 202420.4020.8018.8018.9018.90215
Dec 4, 202422.0023.6019.4019.4019.401,075
Dec 3, 202419.5019.5019.5019.5019.50-
Dec 2, 202419.6020.8019.6020.8020.80180
Nov 29, 202419.6020.0019.6020.0020.00-
Nov 28, 202419.5019.6019.5019.6019.60-
Nov 27, 202419.0019.8019.0019.5019.50-
Nov 26, 202419.4020.0019.0019.1019.1025
Nov 25, 202418.5019.7018.5019.7019.70-
Nov 22, 202417.7018.6017.7018.6018.60-
Nov 21, 202417.0017.8017.0017.7017.70-
Nov 20, 202416.8017.1016.8017.1017.10-
Nov 19, 202417.1017.1016.6016.6016.604,600
Nov 18, 202417.2017.3017.2017.3017.30-
Nov 15, 202417.1017.3017.0017.1017.10-
Nov 14, 202417.7018.0017.3017.3017.3070
Nov 13, 202418.3018.3017.9017.9017.9030
Nov 12, 202418.8018.8018.3018.4018.4020
Nov 11, 202418.0018.9018.0018.9018.90-
Nov 8, 202418.2018.2017.4017.9017.90-
Nov 7, 202418.0018.3018.0018.3018.30-
Nov 6, 202417.5018.6017.5018.1018.1025
Nov 5, 202416.4016.8016.4016.8016.80-
Nov 4, 202416.4016.5016.4016.5016.50-
Nov 1, 202416.2016.6016.2016.6016.60-
Oct 31, 202416.9016.9016.2016.2016.201,000
Oct 30, 202417.2017.2017.2017.2017.20-
Oct 29, 202417.2017.2017.1017.1017.10-
Oct 28, 202417.1018.0017.1017.3017.302,997
Oct 25, 202416.8017.0016.8017.0017.00-
Oct 24, 202416.3017.0016.3017.0017.00-
Oct 23, 202416.6016.6016.3016.3016.30-
Oct 22, 202416.4016.8016.4016.7016.70-
Oct 21, 202416.9016.9016.3016.5016.5025
Oct 18, 202416.6016.9016.6016.9016.90-
Oct 17, 202417.2017.2016.7016.7016.70500
Oct 16, 202416.0016.0016.0016.0016.00-
Oct 15, 202416.0016.0016.0016.0016.00-
Oct 14, 202416.0016.0015.9015.9015.90-
Oct 11, 202415.6016.6015.6016.1016.10500
Oct 10, 202415.3015.9015.3015.6015.601,000
Oct 9, 202415.2015.4015.0015.4015.40-
Oct 8, 202415.9015.9015.2015.2015.20-
Oct 7, 202415.6016.4015.6016.0016.00120
Oct 4, 202415.1015.7015.1015.4015.40-
Oct 3, 202415.0015.3015.0015.2015.20180
Oct 2, 202415.5015.5015.0015.0015.00-
Oct 1, 202415.5015.6015.4015.6015.60-
Sep 30, 202416.1016.1015.6015.6015.60-
Sep 27, 202414.9014.9014.9014.9014.90-
Sep 26, 202414.4014.9014.4014.9014.90-
Sep 25, 202413.9014.2013.9014.2014.20-
Sep 24, 202412.6012.6012.6012.6012.60-
Sep 23, 202412.3012.6012.3012.6012.60-
Sep 20, 202412.5012.5012.1012.2012.20-
Sep 19, 202412.7012.9012.6012.6012.60-
Sep 18, 202412.6012.6012.5012.5012.50-
Sep 17, 202412.3012.6012.3012.6012.60-
Sep 16, 202412.3012.5012.3012.5012.50-
Sep 13, 202412.2012.4012.2012.2012.20-
Sep 12, 202412.4012.4012.0012.1012.10-
Sep 11, 202412.2012.6012.2012.3012.30300
Sep 10, 202412.0012.4012.0012.4012.40-
Sep 9, 202412.3012.6012.1012.1012.10-
Sep 6, 202412.1012.5012.1012.4012.40-
Sep 5, 202412.3012.9012.2012.2012.2040
Sep 4, 202411.4011.4011.4011.4011.40-
Sep 3, 202411.4011.4011.4011.4011.40-
Sep 2, 202411.4011.4011.4011.4011.40-
Aug 30, 202411.4011.4011.4011.4011.40-
Aug 29, 202411.1011.5011.1011.5011.50-
Aug 28, 202411.3011.3011.2011.2011.20-
Aug 27, 202411.3011.4011.3011.3011.30-
Aug 26, 202411.4011.5011.3011.5011.50-
Aug 23, 202411.1011.3011.1011.3011.30-
Aug 22, 202411.6011.6011.1011.1011.105
Aug 21, 202410.9011.6010.9011.6011.60-
Aug 20, 202411.0011.1010.9010.9010.90-
Aug 19, 202410.6010.6010.6010.6010.60-
Aug 16, 202411.1011.1010.8010.8010.80-
Aug 15, 202410.4010.9010.4010.9010.90-
Aug 14, 202410.2010.4010.1010.4010.40-
Aug 13, 202410.0010.3010.0010.3010.30-
Aug 12, 202410.0010.1010.0010.1010.10-
Aug 9, 20249.859.859.859.859.85-
Aug 8, 20249.459.759.459.759.75-
Aug 7, 202410.0010.009.409.409.40-
Aug 6, 20249.9510.009.7010.0010.00200
Aug 5, 20249.609.859.609.859.85250
Aug 2, 202411.5011.5011.4011.4011.4076
Aug 1, 202412.3012.3011.7011.7011.7050
Jul 31, 202412.1012.8012.1012.5012.50150
Jul 30, 202412.2012.2012.0012.1012.10-
Jul 29, 202412.7012.7012.3012.3012.30-
Jul 26, 202412.6012.6012.6012.6012.60-
Jul 25, 202412.3012.5012.3012.5012.50-
Jul 24, 202412.9013.2012.9012.9012.90510
Jul 23, 202412.8012.8012.8012.8012.80-
Jul 22, 202412.8012.8012.7012.7012.70-
Jul 19, 202413.0013.0012.7012.7012.70-
Jul 18, 202413.7013.7013.3013.5013.50732
Jul 17, 202413.7013.7013.3013.6013.60-
Jul 16, 202413.9013.9013.6013.8013.80-
Jul 15, 202414.2014.2013.6013.9013.90-
Jul 12, 202413.5014.1013.5014.0014.00-
Jul 11, 202413.0013.5013.0013.5013.50-
Jul 10, 202412.9013.5012.9013.0013.00483
Jul 9, 202412.9012.9012.9012.9012.90-
Jul 8, 202412.7012.9012.7012.9012.90-
Jul 5, 202412.9012.9012.9012.9012.90-
Jul 4, 202412.9012.9012.9012.9012.90-
Jul 3, 202412.6012.6012.5012.5012.50-
Jul 2, 202411.7011.7011.7011.7011.70-
Jul 1, 202411.7011.9011.7011.8011.80-
Jun 28, 202411.9012.2011.9012.2012.20200
Jun 27, 202411.5011.5011.5011.5011.50-
Jun 26, 202411.3011.4011.3011.4011.40-
Jun 25, 202412.3012.3011.6011.6011.60-
Jun 24, 202412.5012.7012.2012.2012.20-
Jun 21, 202412.5012.6012.3012.5012.50100
Jun 20, 202412.3012.3012.3012.3012.30-
Jun 19, 202412.2012.2012.2012.2012.20-
Jun 18, 202412.2012.2012.2012.2012.20-
Jun 17, 202412.5012.5011.9012.2012.20-
Jun 14, 202412.8012.8012.7012.7012.70-
Jun 13, 202413.2013.2012.9012.9012.90750
Jun 12, 202413.3013.8013.3013.8013.80180
Jun 11, 202413.6013.6013.4013.4013.40-
Jun 10, 202413.5013.9013.5013.7013.7040
Jun 7, 202413.8013.8013.8013.8013.80-
Jun 6, 202413.9013.9013.7013.7013.70-
Jun 5, 202414.0014.0014.0014.0014.00-
Jun 4, 202414.5014.5013.9013.9013.90285
Jun 3, 202414.8014.8014.8014.8014.80-
May 31, 202414.5014.6014.5014.5014.50110
May 30, 202414.2014.6014.2014.6014.60-
May 29, 202415.0015.0014.3014.3014.3050
May 28, 202415.6015.6015.0015.0015.0060
May 27, 202415.5815.7515.5815.7515.75-
May 24, 202415.4715.6015.4715.5815.58-
May 23, 202415.9515.9515.3015.3015.30-
May 22, 202415.9916.3215.9916.3216.32-
May 21, 202416.3516.3515.9815.9815.98-
May 20, 202416.5916.5916.4816.5116.51-
May 17, 202416.5016.8516.5016.5816.58-
May 16, 202416.2116.6216.2116.6216.62100
May 15, 202416.8116.8216.2216.3116.31210
May 14, 202414.9414.9414.9414.9414.94-
May 13, 202414.7215.1914.7215.0715.07-
May 10, 202414.9714.9714.9714.9714.97-
May 9, 202414.2814.2814.2814.2814.28-
May 8, 202414.8115.2214.8115.2215.22200
May 7, 202414.7414.7414.7114.7114.71-
May 6, 202414.1814.7414.1814.7414.74-
May 3, 202414.4214.7714.3214.3314.33-
May 2, 202414.8314.8814.5914.5914.5960
Apr 30, 202415.0115.0114.7014.8114.81-
Apr 29, 202414.7315.2114.7315.2015.20100
Apr 26, 202414.7014.9014.7014.8214.82-
Apr 25, 202414.4714.7314.4514.4514.4510