MP Materials Corp. (BMV:MP)
Mexico · Delayed Price · Currency is MXN 1,211.58
+54.58 (4.72%)
At close: Aug 1, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,122.36 | 1,215.03 | 1,122.36 | 1,211.58 | 1,211.58 | 4.72% | 8,831 |
| Jul 31, 2025 | 1,140.00 | 1,179.00 | 1,138.00 | 1,157.00 | 1,157.00 | 1.67% | 2,870 |
| Jul 30, 2025 | 1,150.00 | 1,172.49 | 1,138.00 | 1,138.00 | 1,138.00 | 0.34% | 1,703 |
| Jul 29, 2025 | 1,220.00 | 1,234.87 | 1,134.15 | 1,134.15 | 1,134.15 | -4.31% | 6,533 |
| Jul 28, 2025 | 1,167.00 | 1,189.00 | 1,156.98 | 1,185.18 | 1,185.18 | 1.98% | 2,042 |
| Jul 25, 2025 | 1,170.00 | 1,173.00 | 1,158.14 | 1,162.15 | 1,162.15 | 2.09% | 1,221 |
| Jul 24, 2025 | 1,140.00 | 1,147.00 | 1,118.61 | 1,138.35 | 1,138.35 | 1.64% | 2,844 |
| Jul 23, 2025 | 1,143.00 | 1,150.00 | 1,110.46 | 1,120.00 | 1,120.00 | -0.18% | 3,380 |
| Jul 22, 2025 | 1,103.00 | 1,122.00 | 1,063.00 | 1,122.00 | 1,122.00 | 1.48% | 5,479 |
| Jul 21, 2025 | 1,153.00 | 1,210.00 | 1,100.00 | 1,105.61 | 1,105.61 | -6.86% | 1,641 |
| Jul 18, 2025 | 1,112.00 | 1,200.00 | 1,112.00 | 1,187.00 | 1,187.00 | 5.05% | 4,110 |
| Jul 17, 2025 | 1,050.00 | 1,150.37 | 1,050.00 | 1,129.91 | 1,129.91 | 3.34% | 8,628 |
| Jul 16, 2025 | 1,150.00 | 1,150.00 | 1,068.00 | 1,093.35 | 1,093.35 | -0.70% | 20,006 |
| Jul 15, 2025 | 990.00 | 1,173.00 | 990.00 | 1,101.02 | 1,101.02 | 21.57% | 20,426 |
| Jul 14, 2025 | 893.79 | 913.00 | 865.00 | 905.65 | 905.65 | 8.20% | 22,644 |
| Jul 11, 2025 | 880.00 | 930.00 | 837.00 | 837.00 | 837.00 | -0.92% | 11,300 |
| Jul 10, 2025 | 844.52 | 875.00 | 803.00 | 844.78 | 844.78 | 51.67% | 31,980 |
| Jul 9, 2025 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | -5.59% | 41 |
| Jul 8, 2025 | 588.00 | 590.00 | 588.00 | 590.00 | 590.00 | 1.90% | 28 |
| Jul 7, 2025 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | -3.50% | 303 |
| Jul 1, 2025 | 620.00 | 620.00 | 600.01 | 600.01 | 600.01 | -4.46% | 37 |
| Jun 27, 2025 | 629.00 | 630.00 | 612.00 | 628.00 | 628.00 | -6.96% | 2,811 |
| Jun 26, 2025 | 689.68 | 690.23 | 675.00 | 675.00 | 675.00 | 1.96% | 4,038 |
| Jun 25, 2025 | 662.00 | 675.00 | 662.00 | 662.00 | 662.00 | 0.07% | 3,811 |
| Jun 24, 2025 | 677.00 | 679.33 | 660.00 | 661.52 | 661.52 | -3.57% | 430 |
| Jun 23, 2025 | 720.50 | 720.50 | 686.00 | 686.00 | 686.00 | -4.80% | 493 |
| Jun 20, 2025 | 714.18 | 740.00 | 714.18 | 720.60 | 720.60 | 1.78% | 20,955 |
| Jun 18, 2025 | 706.00 | 732.05 | 704.70 | 708.00 | 708.00 | 5.67% | 17,772 |
| Jun 17, 2025 | 673.00 | 673.00 | 660.00 | 670.00 | 670.00 | 4.69% | 2,587 |
| Jun 16, 2025 | 614.00 | 640.01 | 614.00 | 640.01 | 640.01 | 11.42% | 870 |
| Jun 13, 2025 | 559.87 | 575.00 | 559.87 | 574.40 | 574.40 | 8.92% | 16,107 |
| Jun 12, 2025 | 485.24 | 550.00 | 485.24 | 527.35 | 527.35 | 9.30% | 9,814 |
| Jun 11, 2025 | 480.00 | 482.50 | 464.19 | 482.50 | 482.50 | -8.94% | 7,397 |
| Jun 10, 2025 | 535.02 | 535.02 | 529.88 | 529.88 | 529.88 | -2.43% | 2,350 |
| Jun 9, 2025 | 518.00 | 548.64 | 517.94 | 543.08 | 543.08 | 11.17% | 4,756 |
| Jun 6, 2025 | 487.29 | 488.50 | 487.29 | 488.50 | 488.50 | -0.71% | 1,658 |
| Jun 5, 2025 | 479.57 | 527.40 | 475.87 | 492.00 | 492.00 | 23.93% | 1,966 |
| May 30, 2025 | 397.01 | 397.01 | 397.01 | 397.01 | 397.01 | 2.03% | 538 |
| May 29, 2025 | 383.31 | 389.12 | 383.31 | 389.12 | 389.12 | -19.10% | 602 |
| Feb 25, 2025 | 475.00 | 481.00 | 475.00 | 481.00 | 481.00 | 2.06% | 1,440 |