MP Materials Corp.

276

198

61.40

Date Time Volume Order Volume Price
18/08/2025 21:51:43.202 2   61.40
      2 61.40
      2 61.40
18/08/2025 21:47:55.224 400   61.60
      400 61.60
      400 61.60
18/08/2025 21:40:31.533 100   61.40
      100 61.40
      70 61.40
      30 61.40
18/08/2025 21:07:33.710 35   62.00
      35 62.00
      35 62.00
18/08/2025 21:05:00.738 100   62.00
      100 62.00
      100 62.00
18/08/2025 20:56:30.518 70   62.20
      70 62.20
      70 62.20
18/08/2025 20:43:06.906 5   62.00
      5 62.00
      5 62.00
18/08/2025 20:42:00.303 100   62.00
      100 62.00
      100 62.00
18/08/2025 20:33:37.184 170   62.20
      170 62.20
      170 62.20
18/08/2025 20:31:53.592 75   62.20
      75 62.20
      75 62.20
18/08/2025 20:28:50.517 415   62.20
      415 62.20
      415 62.20
18/08/2025 20:28:43.720 168   62.20
      168 62.20
      168 62.20
18/08/2025 20:22:41.995 5   62.40
      5 62.40
      5 62.40
18/08/2025 20:21:25.958 100   62.20
      100 62.20
      100 62.20
18/08/2025 20:20:53.370 500   62.20
      500 62.20
      500 62.20
18/08/2025 20:18:07.415 1   62.40
      1 62.40
      1 62.40
18/08/2025 20:17:15.810 1   62.20
      1 62.20
      1 62.20
18/08/2025 20:12:50.111 65   62.40
      65 62.40
      65 62.40
18/08/2025 20:03:36.930 1   62.40
      1 62.40
      1 62.40
18/08/2025 20:02:59.699 6   62.20
      6 62.20
      6 62.20
18/08/2025 20:01:47.993 100   62.40
      100 62.40
      100 62.40
18/08/2025 19:29:24.358 250   62.20
      250 62.20
      250 62.20
18/08/2025 19:26:21.980 50   62.20
      50 62.20
      50 62.20
18/08/2025 19:25:50.645 80   62.20
      80 62.20
      80 62.20
18/08/2025 19:01:08.306 15   62.60
      15 62.60
      15 62.60
18/08/2025 18:58:52.647 51   62.40
      51 62.40
      51 62.40
18/08/2025 18:55:07.185 50   62.40
      50 62.40
      50 62.40
18/08/2025 18:39:45.955 25   62.20
      25 62.20
      25 62.20
18/08/2025 18:14:05.883 10   61.60
      10 61.60
      10 61.60
18/08/2025 18:01:48.029 40   62.00
      40 62.00
      40 62.00
18/08/2025 17:58:27.227 5   61.80
      5 61.80
      5 61.80
18/08/2025 17:48:30.079 35   61.60
      35 61.60
      35 61.60
18/08/2025 17:45:40.515 100   61.40
      100 61.40
      100 61.40
18/08/2025 17:37:44.097 50   61.60
      50 61.60
      50 61.60
18/08/2025 17:34:27.037 45   61.20
      45 61.20
      45 61.20
18/08/2025 17:33:34.920 100   61.20
      100 61.20
      100 61.20
18/08/2025 17:30:29.926 25   61.60
      25 61.60
      25 61.60
18/08/2025 17:28:59.590 80   61.40
      80 61.40
      80 61.40
18/08/2025 17:27:41.073 33   61.60
      33 61.60
      33 61.60
18/08/2025 17:20:44.220 60   61.00
      60 61.00
      60 61.00
18/08/2025 17:20:05.391 180   61.00
      100 61.00
      180 61.00
      80 61.00
18/08/2025 17:19:34.253 20   61.20
      20 61.20
      20 61.20
18/08/2025 17:19:06.961 200   61.20
      200 61.20
      200 61.20
18/08/2025 17:16:08.590 90   61.00
      90 61.00
      90 61.00
18/08/2025 17:15:47.160 54   61.00
      54 61.00
      54 61.00
18/08/2025 17:12:03.101 30   61.00
      30 61.00
      30 61.00
18/08/2025 17:05:12.576 2   60.80
      2 60.80
      2 60.80
18/08/2025 17:02:59.242 189   60.80
      189 60.80
      189 60.80
18/08/2025 17:00:30.551 175   61.00
      175 61.00
      175 61.00
18/08/2025 16:58:03.974 100   60.60
      100 60.60
      100 60.60
18/08/2025 16:57:04.480 420   60.80
      420 60.80
      420 60.80
18/08/2025 16:55:58.943 78   60.40
      78 60.40
      78 60.40
18/08/2025 16:55:05.377 200   60.20
      200 60.20
      200 60.20
18/08/2025 16:54:36.690 500   60.20
      500 60.20
      500 60.20
18/08/2025 16:51:39.913 10   60.20
      10 60.20
      10 60.20
18/08/2025 16:51:38.420 70   60.20
      70 60.20
      70 60.20
18/08/2025 16:41:00.646 50   60.40
      15 60.40
      50 60.40
      35 60.40
18/08/2025 16:39:17.731 40   60.60
      40 60.60
      40 60.60
18/08/2025 16:38:17.560 35   61.00
      35 61.00
      35 61.00
18/08/2025 16:37:51.814 6   61.00
      6 61.00
      6 61.00
18/08/2025 16:34:49.202 300   60.80
      300 60.80
      300 60.80
18/08/2025 16:34:05.661 90   60.80
      90 60.80
      90 60.80
18/08/2025 16:33:46.600 50   61.00
      50 61.00
      50 61.00
18/08/2025 16:33:14.435 100   61.00
      100 61.00
      100 61.00
18/08/2025 16:28:30.929 400   60.80
      400 60.80
      400 60.80
18/08/2025 16:27:54.731 63   60.80
      63 60.80
      63 60.80
18/08/2025 16:24:58.869 14   60.60
      14 60.60
      14 60.60
18/08/2025 16:22:45.691 3   60.60
      3 60.60
      3 60.60
18/08/2025 16:22:39.051 1   60.80
      1 60.80
      1 60.80
18/08/2025 16:19:07.146 7   60.80
      7 60.80
      7 60.80
18/08/2025 16:19:03.510 12   60.80
      12 60.80
      12 60.80
18/08/2025 16:17:33.073 5   60.60
      5 60.60
      5 60.60
18/08/2025 16:17:18.719 50   60.80
      50 60.80
      50 60.80
18/08/2025 16:17:16.493 10   60.80
      10 60.80
      10 60.80
18/08/2025 16:16:52.062 500   60.60
      500 60.60
      500 60.60
18/08/2025 16:15:14.037 500   60.60
      500 60.60
      500 60.60
18/08/2025 16:13:21.697 15   60.40
      15 60.40
      15 60.40
18/08/2025 16:12:03.449 30   60.00
      30 60.00
      30 60.00
18/08/2025 16:11:40.082 70   60.20
      70 60.20
      70 60.20
18/08/2025 16:11:16.343 1   60.00
      1 60.00
      1 60.00
18/08/2025 16:10:07.280 50   59.60
      50 59.60
      50 59.60
18/08/2025 16:08:39.723 80   59.40
      80 59.40
      80 59.40
18/08/2025 16:05:31.036 20   59.40
      20 59.40
      20 59.40
18/08/2025 16:03:44.672 18   59.20
      18 59.20
      18 59.20
18/08/2025 16:03:43.325 240   59.20
      240 59.20
      240 59.20
18/08/2025 16:03:36.544 100   59.40
      100 59.40
      100 59.40
18/08/2025 16:03:31.267 50   59.00
      50 59.00
      50 59.00
18/08/2025 16:03:29.442 1   59.20
      1 59.20
      1 59.20
18/08/2025 16:03:08.156 360   59.00
      30 59.00
      285 59.00
      200 59.00
      30 59.00
      100 59.00
      75 59.00
18/08/2025 16:03:08.042 70   59.00
      53 59.00
      25 59.00
      45 59.00
      17 59.00
18/08/2025 16:03:08.000 20   59.20
      20 59.20
      20 59.20
18/08/2025 16:03:06.120 100   59.40
      100 59.40
      100 59.40
18/08/2025 16:02:33.694 50   59.60
      50 59.60
      50 59.60
18/08/2025 16:02:07.869 350   59.60
      350 59.60
      350 59.60
18/08/2025 16:01:32.016 1   59.60
      1 59.60
      1 59.60
18/08/2025 16:00:37.523 30   59.40
      30 59.40
      30 59.40
18/08/2025 16:00:22.801 1   59.60
      1 59.60
      1 59.60
18/08/2025 16:00:14.356 1   59.80
      1 59.80
      1 59.80
18/08/2025 15:58:46.505 153   59.40
      23 59.40
      50 59.40
      153 59.40
      80 59.40
18/08/2025 15:58:46.444 15   59.40
      15 59.40
      15 59.40
18/08/2025 15:58:46.379 100   59.60
      100 59.60
      100 59.60
18/08/2025 15:58:29.518 1   59.80
      1 59.80
      1 59.80
18/08/2025 15:58:04.111 150   59.80
      150 59.80
      150 59.80
18/08/2025 15:57:41.854 10   59.80
      10 59.80
      10 59.80
18/08/2025 15:57:30.332 233   60.00
      233 60.00
      233 60.00
18/08/2025 15:57:29.758 350   60.00
      350 60.00
      350 60.00
18/08/2025 15:57:29.195 350   60.00
      350 60.00
      350 60.00
18/08/2025 15:57:04.676 350   59.80
      350 59.80
      350 59.80
18/08/2025 15:56:29.135 33   59.80
      33 59.80
      33 59.80
18/08/2025 15:55:47.509 150   60.00
      150 60.00
      150 60.00
18/08/2025 15:55:34.503 100   60.20
      100 60.20
      100 60.20
18/08/2025 15:55:16.802 500   60.00
      500 60.00
      500 60.00
18/08/2025 15:55:12.219 2   60.20
      2 60.20
      2 60.20
18/08/2025 15:54:44.924 350   60.00
      350 60.00
      350 60.00
18/08/2025 15:54:31.362 15   60.40
      15 60.40
      15 60.40
18/08/2025 15:54:13.175 3   60.60
      3 60.60
      3 60.60
18/08/2025 15:51:12.158 100   60.60
      100 60.60
      100 60.60
18/08/2025 15:50:22.880 20   60.20
      20 60.20
      20 60.20
18/08/2025 15:50:12.643 50   60.20
      50 60.20
      50 60.20
18/08/2025 15:49:21.783 200   60.20
      200 60.20
      200 60.20
18/08/2025 15:49:20.186 180   60.20
      82 60.20
      98 60.20
      180 60.20
18/08/2025 15:48:49.079 1 000   59.80
      1 000 59.80
      1 000 59.80
18/08/2025 15:48:41.445 248   59.80
      248 59.80
      44 59.80
      200 59.80
      4 59.80
18/08/2025 15:48:25.745 350   59.80
      32 59.80
      50 59.80
      30 59.80
      350 59.80
      12 59.80
      52 59.80
      20 59.80
      94 59.80
      60 59.80
18/08/2025 15:48:25.630 410   59.80
      20 59.80
      200 59.80
      100 59.80
      1 59.80
      44 59.80
      15 59.80
      60 59.80
      350 59.80
      30 59.80
18/08/2025 15:48:25.510 240   60.00
      15 60.00
      240 60.00
      15 60.00
      200 60.00
      10 60.00
18/08/2025 15:47:57.558 45   60.20
      45 60.20
      45 60.20
18/08/2025 15:47:57.508 75   60.20
      25 60.20
      50 60.20
      75 60.20
18/08/2025 15:47:57.417 60   60.40
      30 60.40
      60 60.40
      30 60.40
18/08/2025 15:47:26.468 100   61.00
      100 61.00
      100 61.00
18/08/2025 15:47:11.425 20   60.80
      20 60.80
      20 60.80
18/08/2025 15:46:20.583 83   60.80
      5 60.80
      22 60.80
      10 60.80
      26 60.80
      83 60.80
      20 60.80
18/08/2025 15:46:20.480 350   60.80
      350 60.80
      200 60.80
      100 60.80
      50 60.80
18/08/2025 15:46:20.394 136   61.00
      16 61.00
      100 61.00
      20 61.00
      136 61.00
18/08/2025 15:45:56.283 220   61.20
      40 61.20
      220 61.20
      130 61.20
      50 61.20
18/08/2025 15:45:03.290 22   61.40
      22 61.40
      15 61.40
      7 61.40
18/08/2025 15:43:46.325 200   61.80
      200 61.80
      200 61.80
18/08/2025 15:42:48.665 80   61.80
      80 61.80
      80 61.80
18/08/2025 15:35:21.473 1   62.60
      1 62.60
      1 62.60
18/08/2025 15:33:15.579 200   61.80
      200 61.80
      200 61.80
18/08/2025 15:33:11.078 50   61.80
      50 61.80
      50 61.80
18/08/2025 15:32:36.226 52   62.00
      42 62.00
      52 62.00
      10 62.00
18/08/2025 15:32:35.573 275   62.00
      120 62.00
      100 62.00
      15 62.00
      20 62.00
      20 62.00
      275 62.00
18/08/2025 15:32:35.521 333   62.00
      183 62.00
      310 62.00
      35 62.00
      100 62.00
      10 62.00
      5 62.00
      23 62.00
18/08/2025 15:32:35.427 200   62.20
      200 62.20
      200 62.20
18/08/2025 15:32:34.652 76   62.40
      76 62.40
      56 62.40
      20 62.40
18/08/2025 15:31:43.512 120   62.80
      120 62.80
      120 62.80
18/08/2025 15:31:43.475 300   62.80
      300 62.80
      300 62.80
18/08/2025 15:31:06.319 400   63.20
      400 63.20
      400 63.20
18/08/2025 15:30:46.008 100   63.40
      100 63.40
      100 63.40
18/08/2025 15:21:27.164 150   63.60
      150 63.60
      150 63.60
18/08/2025 15:15:03.326 35   63.00
      35 63.00
      35 63.00
18/08/2025 15:05:03.945 3   63.00
      3 63.00
      3 63.00
18/08/2025 14:43:16.509 50   63.00
      50 63.00
      50 63.00
18/08/2025 14:31:50.616 15   63.60
      15 63.60
      15 63.60
18/08/2025 14:09:40.638 20   63.00
      20 63.00
      20 63.00
18/08/2025 13:49:36.565 50   63.00
      50 63.00
      50 63.00
18/08/2025 13:36:25.872 10   63.00
      10 63.00
      10 63.00
18/08/2025 13:34:26.987 100   63.00
      100 63.00
      100 63.00
18/08/2025 13:30:44.604 100   63.00
      100 63.00
      100 63.00
18/08/2025 13:28:42.176 94   63.00
      94 63.00
      94 63.00
18/08/2025 13:17:12.101 1   63.00
      1 63.00
      1 63.00
18/08/2025 13:08:31.189 50   63.60
      50 63.60
      50 63.60
18/08/2025 12:50:18.082 3   63.00
      3 63.00
      3 63.00
18/08/2025 12:42:06.927 30   63.00
      30 63.00
      30 63.00
18/08/2025 12:37:30.074 20   63.00
      20 63.00
      20 63.00
18/08/2025 12:24:06.664 5   63.00
      5 63.00
      5 63.00
18/08/2025 12:20:33.370 20   63.40
      20 63.40
      20 63.40
18/08/2025 12:10:16.527 9   63.40
      9 63.40
      9 63.40
18/08/2025 12:01:36.100 16   63.40
      16 63.40
      16 63.40
18/08/2025 12:01:15.145 18   63.00
      18 63.00
      18 63.00
18/08/2025 11:30:29.253 16   63.40
      16 63.40
      16 63.40
18/08/2025 11:25:50.593 16   63.40
      16 63.40
      16 63.40
18/08/2025 11:24:31.157 130   63.00
      130 63.00
      130 63.00
18/08/2025 11:23:02.239 51   63.00
      51 63.00
      51 63.00
18/08/2025 11:18:14.182 3   62.80
      3 62.80
      3 62.80
18/08/2025 10:58:08.728 1 000   63.00
      200 63.00
      1 000 63.00
      800 63.00
18/08/2025 10:54:43.014 64   63.40
      64 63.40
      64 63.40
18/08/2025 10:54:38.232 40   63.00
      40 63.00
      10 63.00
      30 63.00
18/08/2025 10:45:23.077 16   63.40
      16 63.40
      16 63.40
18/08/2025 10:20:39.608 1   63.80
      1 63.80
      1 63.80
18/08/2025 10:19:59.066 1   63.80
      1 63.80
      1 63.80
18/08/2025 10:18:37.869 7   63.20
      7 63.20
      7 63.20
18/08/2025 10:13:47.535 20   63.20
      20 63.20
      20 63.20
18/08/2025 10:00:42.125 50   63.20
      50 63.20
      50 63.20
18/08/2025 09:46:13.791 156   63.80
      156 63.80
      156 63.80
18/08/2025 09:43:49.499 205   63.20
      205 63.20
      205 63.20
18/08/2025 09:36:41.339 50   64.00
      50 64.00
      28 64.00
      22 64.00
18/08/2025 09:36:41.272 10   63.20
      10 63.20
      10 63.20
18/08/2025 09:28:52.712 5   63.20
      5 63.20
      5 63.20
18/08/2025 09:19:28.840 2   64.00
      2 64.00
      2 64.00
18/08/2025 08:50:40.712 170   63.20
      170 63.20
      170 63.20
18/08/2025 08:23:07.977 104   63.20
      44 63.20
      100 63.20
      4 63.20
      60 63.20
18/08/2025 08:10:14.826 7   63.80
      7 63.80
      7 63.80
18/08/2025 08:01:09.231 26   63.40
      18 63.40
      25 63.40
      1 63.40
      8 63.40
18/08/2025 07:51:39.468 40   63.80
      40 63.80
      40 63.80
18/08/2025 07:48:28.547 7   63.20
      7 63.20
      7 63.20
18/08/2025 07:31:22.623 479   63.80
      1 63.80
      77 63.80
      100 63.80
      1 63.80
      20 63.80
      155 63.80
      5 63.80
      50 63.80
      4 63.80
      70 63.80
      200 63.80
      275 63.80
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)