MP Materials Corp.

292

238

74.80

Date Time Volume Order Volume Price
16/10/2025 16:44:30.974 30   74.80
      30 74.80
      30 74.80
16/10/2025 16:41:27.501 14   74.60
      12 74.60
      2 74.60
      14 74.60
16/10/2025 16:40:13.289 50   74.80
      50 74.80
      50 74.80
16/10/2025 16:40:02.578 30   74.80
      30 74.80
      30 74.80
16/10/2025 16:34:51.907 20   75.80
      20 75.80
      20 75.80
16/10/2025 16:30:42.128 3   75.40
      3 75.40
      3 75.40
16/10/2025 16:30:35.285 2   75.60
      2 75.60
      2 75.60
16/10/2025 16:29:13.160 20   75.20
      20 75.20
      20 75.20
16/10/2025 16:28:37.254 30   74.80
      30 74.80
      30 74.80
16/10/2025 16:26:26.255 100   74.80
      100 74.80
      100 74.80
16/10/2025 16:25:25.219 20   75.20
      20 75.20
      20 75.20
16/10/2025 16:24:09.499 25   75.20
      25 75.20
      25 75.20
16/10/2025 16:23:44.511 40   75.60
      40 75.60
      40 75.60
16/10/2025 16:22:56.283 45   75.20
      45 75.20
      45 75.20
16/10/2025 16:22:53.265 40   75.20
      40 75.20
      40 75.20
16/10/2025 16:21:47.023 26   75.20
      26 75.20
      26 75.20
16/10/2025 16:21:14.952 2   75.40
      2 75.40
      2 75.40
16/10/2025 16:18:39.181 80   75.20
      80 75.20
      80 75.20
16/10/2025 16:18:09.823 30   74.80
      30 74.80
      30 74.80
16/10/2025 16:17:17.094 9   75.00
      9 75.00
      9 75.00
16/10/2025 16:15:45.683 30   74.60
      30 74.60
      30 74.60
16/10/2025 16:14:24.122 18   74.60
      18 74.60
      18 74.60
16/10/2025 16:12:40.197 10   75.00
      10 75.00
      10 75.00
16/10/2025 16:11:55.395 20   75.80
      20 75.80
      20 75.80
16/10/2025 16:11:47.114 260   75.60
      260 75.60
      260 75.60
16/10/2025 16:09:57.872 25   76.00
      25 76.00
      25 76.00
16/10/2025 16:08:11.614 20   75.80
      20 75.80
      20 75.80
16/10/2025 16:07:24.019 1   75.80
      1 75.80
      1 75.80
16/10/2025 16:06:55.146 2   76.00
      2 76.00
      2 76.00
16/10/2025 16:06:54.832 180   75.60
      180 75.60
      180 75.60
16/10/2025 16:05:42.821 13   75.60
      13 75.60
      13 75.60
16/10/2025 16:05:07.057 10   75.00
      10 75.00
      10 75.00
16/10/2025 16:05:03.652 40   75.20
      40 75.20
      40 75.20
16/10/2025 16:02:49.612 30   74.80
      30 74.80
      30 74.80
16/10/2025 16:02:04.224 100   74.20
      100 74.20
      100 74.20
16/10/2025 16:01:19.680 50   74.20
      50 74.20
      50 74.20
16/10/2025 16:01:15.790 15   74.40
      15 74.40
      15 74.40
16/10/2025 16:00:12.997 50   74.40
      50 74.40
      50 74.40
16/10/2025 16:00:04.067 3   74.60
      3 74.60
      3 74.60
16/10/2025 15:59:41.063 247   74.60
      247 74.60
      247 74.60
16/10/2025 15:57:59.485 14   74.40
      14 74.40
      14 74.40
16/10/2025 15:56:13.972 75   74.60
      75 74.60
      75 74.60
16/10/2025 15:54:27.542 25   74.20
      25 74.20
      25 74.20
16/10/2025 15:53:17.283 50   74.80
      50 74.80
      50 74.80
16/10/2025 15:52:01.130 7   74.80
      7 74.80
      7 74.80
16/10/2025 15:51:46.963 20   74.80
      20 74.80
      20 74.80
16/10/2025 15:51:40.622 190   75.20
      190 75.20
      190 75.20
16/10/2025 15:51:32.355 30   75.00
      30 75.00
      30 75.00
16/10/2025 15:51:24.603 792   75.00
      792 75.00
      792 75.00
16/10/2025 15:51:15.855 13   74.80
      13 74.80
      13 74.80
16/10/2025 15:51:15.803 180   74.80
      15 74.80
      70 74.80
      165 74.80
      5 74.80
      100 74.80
      5 74.80
16/10/2025 15:51:15.713 245   75.00
      25 75.00
      20 75.00
      245 75.00
      150 75.00
      50 75.00
16/10/2025 15:49:20.589 50   75.20
      50 75.20
      50 75.20
16/10/2025 15:49:09.697 10   75.40
      10 75.40
      10 75.40
16/10/2025 15:48:40.081 24   75.60
      24 75.60
      24 75.60
16/10/2025 15:48:31.547 20   75.80
      20 75.80
      20 75.80
16/10/2025 15:47:51.168 50   75.80
      50 75.80
      50 75.80
16/10/2025 15:47:51.099 306   75.80
      306 75.80
      33 75.80
      273 75.80
16/10/2025 15:47:51.050 22   76.00
      2 76.00
      22 76.00
      20 76.00
16/10/2025 15:46:43.757 15   76.80
      15 76.80
      15 76.80
16/10/2025 15:43:13.934 3   76.40
      3 76.40
      3 76.40
16/10/2025 15:43:02.350 46   76.60
      46 76.60
      46 76.60
16/10/2025 15:38:41.329 70   76.80
      70 76.80
      70 76.80
16/10/2025 15:38:20.907 400   77.20
      400 77.20
      400 77.20
16/10/2025 15:35:22.286 15   76.80
      15 76.80
      15 76.80
16/10/2025 15:35:20.953 13   77.20
      13 77.20
      13 77.20
16/10/2025 15:33:58.227 23   76.80
      23 76.80
      23 76.80
16/10/2025 15:33:21.247 135   76.80
      100 76.80
      135 76.80
      35 76.80
16/10/2025 15:33:21.166 15   76.80
      15 76.80
      15 76.80
16/10/2025 15:32:43.570 10   77.60
      10 77.60
      10 77.60
16/10/2025 15:32:42.668 50   77.20
      50 77.20
      50 77.20
16/10/2025 15:32:42.617 170   77.40
      30 77.40
      170 77.40
      140 77.40
16/10/2025 15:32:25.083 13   78.00
      13 78.00
      13 78.00
16/10/2025 15:31:15.662 75   79.00
      75 79.00
      75 79.00
16/10/2025 15:30:17.346 135   77.80
      135 77.80
      135 77.80
16/10/2025 15:30:04.423 30   78.40
      30 78.40
      30 78.40
16/10/2025 15:28:02.157 70   78.60
      70 78.60
      70 78.60
16/10/2025 15:26:56.723 25   79.40
      25 79.40
      25 79.40
16/10/2025 15:26:09.175 159   79.40
      159 79.40
      159 79.40
16/10/2025 15:26:07.295 381   79.40
      381 79.40
      260 79.40
      121 79.40
16/10/2025 15:26:06.950 260   79.40
      260 79.40
      260 79.40
16/10/2025 15:25:44.277 325   79.20
      325 79.20
      212 79.20
      113 79.20
16/10/2025 15:25:42.672 275   79.20
      275 79.20
      15 79.20
      260 79.20
16/10/2025 15:21:58.765 30   78.60
      30 78.60
      30 78.60
16/10/2025 15:20:10.054 50   78.60
      50 78.60
      50 78.60
16/10/2025 15:19:49.197 188   79.40
      188 79.40
      188 79.40
16/10/2025 15:19:39.767 32   79.40
      32 79.40
      32 79.40
16/10/2025 15:18:48.337 80   78.80
      80 78.80
      80 78.80
16/10/2025 15:15:07.780 2   79.20
      2 79.20
      2 79.20
16/10/2025 15:14:04.612 35   79.20
      35 79.20
      35 79.20
16/10/2025 15:13:30.096 30   79.20
      30 79.20
      30 79.20
16/10/2025 15:11:32.137 20   79.60
      20 79.60
      20 79.60
16/10/2025 15:09:09.695 2   80.00
      2 80.00
      2 80.00
16/10/2025 15:02:50.292 50   79.60
      50 79.60
      50 79.60
16/10/2025 15:02:34.906 30   78.60
      30 78.60
      30 78.60
16/10/2025 15:00:38.705 95   80.00
      70 80.00
      95 80.00
      25 80.00
16/10/2025 14:58:34.261 500   80.00
      250 80.00
      500 80.00
      250 80.00
16/10/2025 14:58:23.556 50   80.00
      50 80.00
      50 80.00
16/10/2025 14:58:20.128 950   80.00
      950 80.00
      500 80.00
      450 80.00
16/10/2025 14:58:05.469 6   80.00
      6 80.00
      6 80.00
16/10/2025 14:57:53.788 15   79.00
      15 79.00
      15 79.00
16/10/2025 14:55:57.899 6   80.20
      6 80.20
      6 80.20
16/10/2025 14:54:06.361 10   80.20
      10 80.20
      10 80.20
16/10/2025 14:53:46.461 311   80.20
      311 80.20
      311 80.20
16/10/2025 14:50:53.827 30   80.00
      30 80.00
      30 80.00
16/10/2025 14:50:44.006 15   80.00
      15 80.00
      15 80.00
16/10/2025 14:50:43.900 15   80.00
      10 80.00
      5 80.00
      15 80.00
16/10/2025 14:45:30.094 12   79.80
      12 79.80
      12 79.80
16/10/2025 14:42:31.524 100   79.60
      100 79.60
      100 79.60
16/10/2025 14:36:37.275 200   79.60
      54 79.60
      200 79.60
      146 79.60
16/10/2025 14:25:04.607 20   78.40
      20 78.40
      20 78.40
16/10/2025 14:16:27.280 5   78.20
      5 78.20
      5 78.20
16/10/2025 13:57:57.110 35   77.60
      35 77.60
      35 77.60
16/10/2025 13:57:14.082 100   78.60
      100 78.60
      100 78.60
16/10/2025 13:49:37.654 3   77.40
      3 77.40
      3 77.40
16/10/2025 13:41:12.440 12   78.40
      12 78.40
      12 78.40
16/10/2025 13:38:12.396 3   78.40
      3 78.40
      3 78.40
16/10/2025 13:28:12.757 7   77.00
      7 77.00
      7 77.00
16/10/2025 13:22:35.597 203   78.00
      203 78.00
      203 78.00
16/10/2025 13:21:55.783 150   78.00
      150 78.00
      150 78.00
16/10/2025 13:14:58.228 10   78.20
      10 78.20
      10 78.20
16/10/2025 13:14:10.753 193   77.00
      193 77.00
      25 77.00
      168 77.00
16/10/2025 13:14:10.674 13   77.00
      13 77.00
      10 77.00
      3 77.00
16/10/2025 13:02:14.557 66   78.00
      66 78.00
      66 78.00
16/10/2025 12:59:09.147 25   78.00
      25 78.00
      25 78.00
16/10/2025 12:56:55.538 17   78.00
      17 78.00
      17 78.00
16/10/2025 12:54:49.821 10   78.20
      10 78.20
      10 78.20
16/10/2025 12:52:44.318 40   78.00
      40 78.00
      40 78.00
16/10/2025 12:46:53.723 12   77.20
      12 77.20
      12 77.20
16/10/2025 12:46:35.259 500   77.20
      500 77.20
      500 77.20
16/10/2025 12:46:35.225 10   77.20
      10 77.20
      10 77.20
16/10/2025 12:34:18.225 63   78.40
      63 78.40
      63 78.40
16/10/2025 12:33:09.454 6   78.60
      6 78.60
      6 78.60
16/10/2025 12:28:41.090 50   78.60
      50 78.60
      50 78.60
16/10/2025 12:26:20.454 6   78.60
      6 78.60
      6 78.60
16/10/2025 12:21:45.055 39   78.60
      39 78.60
      39 78.60
16/10/2025 12:21:08.769 26   78.80
      26 78.80
      26 78.80
16/10/2025 12:19:51.214 40   77.80
      20 77.80
      20 77.80
      40 77.80
16/10/2025 12:18:48.326 13   78.80
      13 78.80
      13 78.80
16/10/2025 12:12:10.676 18   77.80
      18 77.80
      18 77.80
16/10/2025 12:10:57.612 3   78.80
      3 78.80
      3 78.80
16/10/2025 12:09:52.988 150   78.60
      150 78.60
      150 78.60
16/10/2025 12:09:06.569 4   78.80
      4 78.80
      4 78.80
16/10/2025 11:56:15.468 8   79.00
      8 79.00
      8 79.00
16/10/2025 11:52:36.377 40   79.20
      40 79.20
      40 79.20
16/10/2025 11:52:18.693 10   79.20
      10 79.20
      10 79.20
16/10/2025 11:50:07.654 30   79.40
      30 79.40
      30 79.40
16/10/2025 11:48:45.043 30   79.40
      30 79.40
      30 79.40
16/10/2025 11:47:38.354 130   79.40
      125 79.40
      130 79.40
      5 79.40
16/10/2025 11:47:17.263 25   79.60
      25 79.60
      25 79.60
16/10/2025 11:45:47.869 5   79.00
      5 79.00
      5 79.00
16/10/2025 11:39:58.832 250   78.00
      127 78.00
      62 78.00
      61 78.00
      250 78.00
16/10/2025 11:38:41.763 6   79.00
      6 79.00
      6 79.00
16/10/2025 11:38:39.956 60   78.00
      60 78.00
      60 78.00
16/10/2025 11:37:29.770 13   79.00
      13 79.00
      13 79.00
16/10/2025 11:36:52.377 320   79.00
      125 79.00
      195 79.00
      320 79.00
16/10/2025 11:36:48.334 100   79.00
      100 79.00
      100 79.00
16/10/2025 11:29:55.585 20   79.40
      20 79.40
      20 79.40
16/10/2025 11:28:47.471 30   79.40
      30 79.40
      30 79.40
16/10/2025 11:28:00.840 5   79.40
      5 79.40
      5 79.40
16/10/2025 11:18:41.351 40   79.60
      40 79.60
      40 79.60
16/10/2025 11:14:11.136 251   79.60
      251 79.60
      251 79.60
16/10/2025 11:13:59.882 7   79.60
      7 79.60
      7 79.60
16/10/2025 11:08:20.477 15   79.60
      15 79.60
      15 79.60
16/10/2025 11:04:46.089 13   78.60
      13 78.60
      13 78.60
16/10/2025 11:00:44.397 25   79.60
      25 79.60
      25 79.60
16/10/2025 10:58:14.090 3   78.40
      3 78.40
      3 78.40
16/10/2025 10:58:00.602 1   79.40
      1 79.40
      1 79.40
16/10/2025 10:53:36.430 40   79.60
      40 79.60
      40 79.60
16/10/2025 10:53:24.748 100   79.40
      100 79.40
      100 79.40
16/10/2025 10:52:54.413 50   79.80
      50 79.80
      50 79.80
16/10/2025 10:49:51.858 25   79.60
      25 79.60
      25 79.60
16/10/2025 10:48:49.176 80   79.60
      80 79.60
      80 79.60
16/10/2025 10:48:39.082 20   79.80
      20 79.80
      20 79.80
16/10/2025 10:44:02.382 25   78.40
      25 78.40
      25 78.40
16/10/2025 10:39:01.311 150   79.60
      150 79.60
      150 79.60
16/10/2025 10:36:10.004 335   79.60
      76 79.60
      259 79.60
      335 79.60
16/10/2025 10:35:54.889 20   78.60
      20 78.60
      20 78.60
16/10/2025 10:35:19.631 30   79.60
      30 79.60
      30 79.60
16/10/2025 10:34:51.813 50   79.60
      50 79.60
      50 79.60
16/10/2025 10:34:31.198 50   79.60
      50 79.60
      50 79.60
16/10/2025 10:32:34.624 4   79.60
      4 79.60
      4 79.60
16/10/2025 10:29:56.014 4   79.40
      4 79.40
      4 79.40
16/10/2025 10:24:26.958 6   78.00
      6 78.00
      6 78.00
16/10/2025 10:23:59.107 25   78.00
      25 78.00
      25 78.00
16/10/2025 10:22:37.295 6   79.60
      6 79.60
      6 79.60
16/10/2025 10:17:08.628 127   79.60
      127 79.60
      87 79.60
      40 79.60
16/10/2025 10:16:00.916 10   79.60
      10 79.60
      10 79.60
16/10/2025 10:14:18.434 50   79.40
      50 79.40
      50 79.40
16/10/2025 10:03:11.565 150   78.00
      100 78.00
      2 78.00
      48 78.00
      150 78.00
16/10/2025 09:58:25.899 20   79.40
      20 79.40
      20 79.40
16/10/2025 09:55:36.188 5   79.40
      5 79.40
      5 79.40
16/10/2025 09:54:59.898 24   79.40
      24 79.40
      24 79.40
16/10/2025 09:53:34.908 55   78.00
      55 78.00
      55 78.00
16/10/2025 09:53:31.725 30   78.00
      30 78.00
      5 78.00
      25 78.00
16/10/2025 09:51:30.479 126   78.40
      126 78.40
      125 78.40
      1 78.40
16/10/2025 09:49:33.507 33   78.40
      33 78.40
      33 78.40
16/10/2025 09:44:27.689 7   79.40
      7 79.40
      7 79.40
16/10/2025 09:37:10.403 2   79.40
      2 79.40
      2 79.40
16/10/2025 09:35:00.999 100   78.80
      100 78.80
      50 78.80
      50 78.80
16/10/2025 09:28:58.973 100   78.60
      100 78.60
      100 78.60
16/10/2025 09:28:41.084 1   78.20
      1 78.20
      1 78.20
16/10/2025 09:23:58.509 20   78.20
      20 78.20
      20 78.20
16/10/2025 09:15:31.594 40   79.00
      40 79.00
      40 79.00
16/10/2025 09:08:14.389 40   79.00
      40 79.00
      40 79.00
16/10/2025 09:03:28.662 500   78.80
      500 78.80
      500 78.80
16/10/2025 08:50:35.962 190   78.20
      190 78.20
      190 78.20
16/10/2025 08:50:07.534 19   78.80
      19 78.80
      19 78.80
16/10/2025 08:45:43.897 14   78.80
      14 78.80
      14 78.80
16/10/2025 08:44:24.439 65   78.80
      65 78.80
      65 78.80
16/10/2025 08:35:28.114 6   78.80
      6 78.80
      6 78.80
16/10/2025 08:27:34.522 10   78.80
      10 78.80
      10 78.80
16/10/2025 08:26:57.008 35   78.80
      35 78.80
      35 78.80
16/10/2025 08:23:58.558 10   78.80
      10 78.80
      10 78.80
16/10/2025 08:21:50.802 50   78.80
      50 78.80
      50 78.80
16/10/2025 08:18:26.302 15   78.00
      15 78.00
      15 78.00
16/10/2025 08:17:27.010 15   78.00
      15 78.00
      15 78.00
16/10/2025 08:10:50.777 20   78.00
      20 78.00
      20 78.00
16/10/2025 08:10:08.947 500   78.20
      500 78.20
      500 78.20
16/10/2025 08:10:06.357 10   78.80
      10 78.80
      10 78.80
16/10/2025 08:09:56.090 2   78.80
      2 78.80
      2 78.80
16/10/2025 08:03:17.987 10   78.80
      10 78.80
      10 78.80
16/10/2025 08:00:21.402 25   78.00
      5 78.00
      25 78.00
      20 78.00
16/10/2025 07:51:33.279 82   78.80
      82 78.80
      82 78.80
16/10/2025 07:50:41.512 60   78.80
      60 78.80
      60 78.80
16/10/2025 07:47:38.282 300   79.00
      300 79.00
      300 79.00
16/10/2025 07:43:54.717 126   78.80
      126 78.80
      126 78.80
16/10/2025 07:41:56.221 5   79.00
      5 79.00
      5 79.00
16/10/2025 07:41:42.715 400   78.20
      400 78.20
      400 78.20
16/10/2025 07:39:56.850 500   78.80
      500 78.80
      500 78.80
16/10/2025 07:39:54.775 100   79.00
      100 79.00
      100 79.00
16/10/2025 07:39:48.006 1 715   79.20
      1 215 79.20
      500 79.20
      1 715 79.20
16/10/2025 07:39:39.885 510   78.40
      510 78.40
      500 78.40
      10 78.40
16/10/2025 07:39:32.398 760   78.20
      250 78.20
      10 78.20
      500 78.20
      760 78.20
16/10/2025 07:39:24.985 510   78.60
      510 78.60
      10 78.60
      500 78.60
16/10/2025 07:39:20.830 705   78.00
      445 78.00
      250 78.00
      10 78.00
      705 78.00
16/10/2025 07:37:48.646 55   78.00
      55 78.00
      55 78.00
16/10/2025 07:31:44.595 588   78.00
      11 78.00
      500 78.00
      38 78.00
      5 78.00
      2 78.00
      1 78.00
      60 78.00
      25 78.00
      34 78.00
      500 78.00
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)