MP Materials Corp.

205

144

84.20

Date Time Volume Order Volume Price
15/10/2025 14:22:17.506 58   84.20
      58 84.20
      58 84.20
15/10/2025 14:16:39.765 4   85.00
      4 85.00
      4 85.00
15/10/2025 14:14:57.404 3   85.00
      3 85.00
      3 85.00
15/10/2025 14:14:42.069 20   85.00
      20 85.00
      20 85.00
15/10/2025 14:13:34.627 25   85.20
      25 85.20
      25 85.20
15/10/2025 14:05:37.152 20   83.80
      20 83.80
      15 83.80
      5 83.80
15/10/2025 14:02:15.875 41   84.60
      41 84.60
      41 84.60
15/10/2025 13:57:55.737 6   84.60
      6 84.60
      6 84.60
15/10/2025 13:55:59.255 3   84.60
      3 84.60
      3 84.60
15/10/2025 13:48:27.830 50   84.00
      50 84.00
      30 84.00
      20 84.00
15/10/2025 13:46:42.726 180   85.00
      93 85.00
      15 85.00
      12 85.00
      30 85.00
      30 85.00
      180 85.00
15/10/2025 13:41:47.329 100   83.20
      100 83.20
      100 83.20
15/10/2025 13:41:43.447 9   83.60
      9 83.60
      9 83.60
15/10/2025 13:40:15.050 5   83.40
      5 83.40
      5 83.40
15/10/2025 13:40:06.217 200   83.40
      200 83.40
      200 83.40
15/10/2025 13:37:09.782 10   83.40
      10 83.40
      10 83.40
15/10/2025 13:33:28.226 7   82.60
      7 82.60
      7 82.60
15/10/2025 13:33:28.136 2   83.20
      2 83.20
      2 83.20
15/10/2025 13:18:37.031 43   82.80
      43 82.80
      43 82.80
15/10/2025 13:12:22.305 15   83.60
      15 83.60
      15 83.60
15/10/2025 13:06:06.911 24   84.00
      24 84.00
      24 84.00
15/10/2025 13:05:23.006 2   83.60
      2 83.60
      2 83.60
15/10/2025 13:05:02.450 1 000   83.60
      1 000 83.60
      1 000 83.60
15/10/2025 13:02:29.675 73   82.40
      73 82.40
      73 82.40
15/10/2025 13:00:43.964 420   82.20
      420 82.20
      15 82.20
      405 82.20
15/10/2025 12:59:46.475 50   82.60
      50 82.60
      50 82.60
15/10/2025 12:41:09.297 40   82.00
      40 82.00
      40 82.00
15/10/2025 12:37:38.694 1   83.00
      1 83.00
      1 83.00
15/10/2025 12:33:48.336 7   81.80
      7 81.80
      7 81.80
15/10/2025 12:32:46.228 3   82.40
      3 82.40
      3 82.40
15/10/2025 12:29:44.940 1   81.80
      1 81.80
      1 81.80
15/10/2025 12:27:13.777 19   81.80
      19 81.80
      19 81.80
15/10/2025 12:25:39.244 35   81.60
      35 81.60
      35 81.60
15/10/2025 12:23:47.489 1 100   82.00
      1 100 82.00
      20 82.00
      1 080 82.00
15/10/2025 12:14:32.327 6   82.20
      6 82.20
      6 82.20
15/10/2025 12:12:45.685 264   82.00
      50 82.00
      119 82.00
      139 82.00
      85 82.00
      60 82.00
      25 82.00
      50 82.00
15/10/2025 12:12:45.631 41   82.00
      5 82.00
      25 82.00
      41 82.00
      1 82.00
      10 82.00
15/10/2025 12:11:17.942 83   82.40
      58 82.40
      25 82.40
      70 82.40
      13 82.40
15/10/2025 12:10:05.720 28   82.60
      10 82.60
      28 82.60
      18 82.60
15/10/2025 12:06:09.829 30   83.00
      30 83.00
      30 83.00
15/10/2025 12:06:08.534 10   83.00
      10 83.00
      10 83.00
15/10/2025 12:03:25.751 50   83.00
      50 83.00
      50 83.00
15/10/2025 11:57:46.048 10   83.00
      10 83.00
      10 83.00
15/10/2025 11:53:51.154 141   83.20
      24 83.20
      111 83.20
      117 83.20
      6 83.20
      24 83.20
15/10/2025 11:41:12.444 50   83.20
      50 83.20
      50 83.20
15/10/2025 11:38:54.892 8   83.20
      8 83.20
      8 83.20
15/10/2025 11:36:21.862 20   83.40
      20 83.40
      20 83.40
15/10/2025 11:35:39.690 20   83.20
      20 83.20
      20 83.20
15/10/2025 11:28:00.641 6   83.00
      6 83.00
      6 83.00
15/10/2025 11:25:00.186 25   83.60
      25 83.60
      25 83.60
15/10/2025 11:22:46.590 120   83.80
      20 83.80
      100 83.80
      120 83.80
15/10/2025 11:20:58.555 7   83.20
      7 83.20
      7 83.20
15/10/2025 11:19:04.292 16   84.00
      15 84.00
      16 84.00
      1 84.00
15/10/2025 11:18:46.278 41   84.00
      1 84.00
      41 84.00
      40 84.00
15/10/2025 11:16:00.274 2   83.20
      2 83.20
      2 83.20
15/10/2025 11:14:17.751 15   84.00
      15 84.00
      15 84.00
15/10/2025 11:12:07.431 5   83.80
      5 83.80
      5 83.80
15/10/2025 11:12:07.229 1   83.00
      1 83.00
      1 83.00
15/10/2025 11:02:05.922 36   83.40
      36 83.40
      36 83.40
15/10/2025 11:01:17.799 1   83.40
      1 83.40
      1 83.40
15/10/2025 11:01:01.477 1   82.60
      1 82.60
      1 82.60
15/10/2025 10:56:47.613 180   83.00
      50 83.00
      130 83.00
      180 83.00
15/10/2025 10:48:16.950 5   84.00
      5 84.00
      5 84.00
15/10/2025 10:48:08.552 15   84.00
      15 84.00
      15 84.00
15/10/2025 10:41:51.263 1   83.20
      1 83.20
      1 83.20
15/10/2025 10:41:46.987 12   83.20
      12 83.20
      12 83.20
15/10/2025 10:41:15.958 500   82.80
      500 82.80
      400 82.80
      100 82.80
15/10/2025 10:40:28.596 28   83.20
      28 83.20
      28 83.20
15/10/2025 10:37:23.610 90   83.20
      1 83.20
      89 83.20
      90 83.20
15/10/2025 10:36:43.118 1   82.60
      1 82.60
      1 82.60
15/10/2025 10:34:49.623 524   83.60
      500 83.60
      2 83.60
      500 83.60
      24 83.60
      22 83.60
15/10/2025 10:33:04.994 100   83.80
      100 83.80
      100 83.80
15/10/2025 10:32:09.361 120   83.80
      120 83.80
      120 83.80
15/10/2025 10:32:09.331 10   82.80
      10 82.80
      10 82.80
15/10/2025 10:24:31.935 12   84.00
      12 84.00
      12 84.00
15/10/2025 10:23:14.993 80   83.00
      80 83.00
      80 83.00
15/10/2025 10:21:20.015 10   84.20
      10 84.20
      10 84.20
15/10/2025 10:19:57.399 183   83.00
      183 83.00
      183 83.00
15/10/2025 10:16:19.704 96   84.20
      1 84.20
      96 84.20
      36 84.20
      59 84.20
15/10/2025 10:10:34.959 36   84.40
      36 84.40
      36 84.40
15/10/2025 10:08:29.806 40   83.20
      40 83.20
      40 83.20
15/10/2025 10:08:01.179 290   83.40
      150 83.40
      140 83.40
      290 83.40
15/10/2025 10:07:08.328 100   84.40
      100 84.40
      100 84.40
15/10/2025 10:02:34.775 1   83.40
      1 83.40
      1 83.40
15/10/2025 09:55:49.086 30   84.40
      30 84.40
      30 84.40
15/10/2025 09:54:31.903 50   83.40
      50 83.40
      50 83.40
15/10/2025 09:48:15.416 100   84.20
      100 84.20
      100 84.20
15/10/2025 09:45:42.916 500   83.80
      500 83.80
      500 83.80
15/10/2025 09:41:26.572 15   84.40
      15 84.40
      15 84.40
15/10/2025 09:40:50.178 20   84.40
      20 84.40
      20 84.40
15/10/2025 09:40:26.456 61   83.80
      61 83.80
      61 83.80
15/10/2025 09:38:20.471 55   84.40
      55 84.40
      55 84.40
15/10/2025 09:38:01.007 70   83.80
      10 83.80
      60 83.80
      70 83.80
15/10/2025 09:32:17.223 20   84.40
      20 84.40
      20 84.40
15/10/2025 09:32:14.012 29   84.40
      5 84.40
      2 84.40
      29 84.40
      22 84.40
15/10/2025 09:26:34.288 43   84.40
      18 84.40
      25 84.40
      43 84.40
15/10/2025 09:26:34.235 4   83.80
      4 83.80
      4 83.80
15/10/2025 09:22:39.076 12   84.40
      12 84.40
      12 84.40
15/10/2025 09:19:08.233 17   84.40
      5 84.40
      17 84.40
      12 84.40
15/10/2025 09:15:02.612 15   84.40
      15 84.40
      15 84.40
15/10/2025 09:07:52.498 12   84.40
      12 84.40
      12 84.40
15/10/2025 09:07:45.778 100   84.00
      100 84.00
      100 84.00
15/10/2025 09:07:38.716 12   84.40
      12 84.40
      12 84.40
15/10/2025 09:07:06.216 25   84.40
      25 84.40
      25 84.40
15/10/2025 09:03:26.216 12   84.40
      12 84.40
      12 84.40
15/10/2025 09:00:44.457 1   84.40
      1 84.40
      1 84.40
15/10/2025 08:59:32.983 50   84.40
      50 84.40
      50 84.40
15/10/2025 08:54:11.860 42   84.40
      30 84.40
      42 84.40
      12 84.40
15/10/2025 08:51:30.805 300   84.40
      140 84.40
      60 84.40
      100 84.40
      300 84.40
15/10/2025 08:45:33.596 1   84.40
      1 84.40
      1 84.40
15/10/2025 08:40:02.299 10   83.00
      10 83.00
      10 83.00
15/10/2025 08:36:39.040 15   84.40
      15 84.40
      15 84.40
15/10/2025 08:31:22.501 11   84.40
      11 84.40
      11 84.40
15/10/2025 08:29:45.139 23   83.00
      23 83.00
      23 83.00
15/10/2025 08:27:42.704 65   84.20
      15 84.20
      65 84.20
      50 84.20
15/10/2025 08:20:27.758 1   83.20
      1 83.20
      1 83.20
15/10/2025 08:17:33.656 1   84.40
      1 84.40
      1 84.40
15/10/2025 08:17:15.638 16   84.40
      16 84.40
      15 84.40
      1 84.40
15/10/2025 08:15:51.980 12   83.20
      12 83.20
      12 83.20
15/10/2025 08:15:49.114 65   83.20
      65 83.20
      65 83.20
15/10/2025 08:12:18.749 2   84.20
      2 84.20
      2 84.20
15/10/2025 08:07:42.447 18   84.40
      18 84.40
      18 84.40
15/10/2025 08:07:10.370 30   84.40
      30 84.40
      30 84.40
15/10/2025 08:05:50.432 3   83.00
      3 83.00
      3 83.00
15/10/2025 08:05:32.151 5   84.40
      5 84.40
      5 84.40
15/10/2025 08:05:13.822 1   84.40
      1 84.40
      1 84.40
15/10/2025 08:05:04.653 1   84.40
      1 84.40
      1 84.40
15/10/2025 08:03:48.511 1   84.40
      1 84.40
      1 84.40
15/10/2025 08:03:17.092 1   84.40
      1 84.40
      1 84.40
15/10/2025 08:02:32.572 1   83.00
      1 83.00
      1 83.00
15/10/2025 08:01:28.337 111   84.60
      11 84.60
      100 84.60
      111 84.60
15/10/2025 08:00:58.963 17   84.00
      17 84.00
      17 84.00
15/10/2025 08:00:53.947 2   82.80
      2 82.80
      2 82.80
15/10/2025 08:00:09.800 33   84.40
      33 84.40
      23 84.40
      10 84.40
15/10/2025 07:57:34.686 40   84.40
      40 84.40
      40 84.40
15/10/2025 07:53:15.925 25   84.20
      25 84.20
      25 84.20
15/10/2025 07:50:07.162 15   84.20
      15 84.20
      15 84.20
15/10/2025 07:49:49.145 200   84.00
      200 84.00
      200 84.00
15/10/2025 07:43:41.193 15   84.00
      15 84.00
      15 84.00
15/10/2025 07:41:00.234 2   84.00
      2 84.00
      2 84.00
15/10/2025 07:39:33.793 20   84.00
      20 84.00
      20 84.00
15/10/2025 07:31:14.390 35   82.80
      10 82.80
      25 82.80
      30 82.80
      5 82.80
15/10/2025 07:31:14.367 61   82.80
      23 82.80
      5 82.80
      10 82.80
      12 82.80
      5 82.80
      61 82.80
      6 82.80
15/10/2025 07:31:14.356 250   83.60
      150 83.60
      100 83.60
      250 83.60
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)