MPD
CEDEAR USDMP Materials Corp. · MP · NYSE
ISIN: AR0290795639 · Subyacente: EQUITY · Valor representado: ordinarias
Último cierre
5.69
-0.09
-1.56%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 6.03
Mínimo 5.68
Máximo 6.10
Volumen 10178
Instrumento
- Emisor
- BANCO COMAFI S.A.
- Denominación
- USD
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 6.03 | 6.10 | 5.68 | 5.69 | 10178 |
| 08/09/2026 | 5.97 | 6.03 | 5.68 | 5.78 | 16264 |
| 07/09/2026 | 5.80 | 5.96 | 5.62 | 5.96 | 2463 |
| 04/09/2026 | 5.91 | 6.06 | 5.68 | 5.70 | 2915 |
| 03/09/2026 | 6.00 | 6.00 | 5.57 | 5.61 | 10094 |
| 02/09/2026 | 5.59 | 5.77 | 5.55 | 5.71 | 8268 |
| 01/09/2026 | 5.70 | 5.70 | 5.43 | 5.61 | 4171 |
| 31/08/2026 | 6.00 | 6.06 | 5.67 | 5.77 | 6467 |
| 28/08/2026 | 6.17 | 6.17 | 5.70 | 5.90 | 5781 |
| 27/08/2026 | 6.19 | 6.26 | 6.07 | 6.16 | 3754 |
| 26/08/2026 | 6.45 | 6.50 | 6.08 | 6.24 | 14029 |
| 25/08/2026 | 6.04 | 6.41 | 5.78 | 6.26 | 3842 |
| 24/08/2026 | 6.20 | 6.20 | 5.80 | 6.04 | 6529 |
| 21/08/2026 | 5.80 | 6.28 | 5.80 | 6.23 | 5833 |
| 20/08/2026 | 5.95 | 5.95 | 5.50 | 5.70 | 5577 |
| 19/08/2026 | 5.95 | 6.19 | 5.72 | 5.95 | 18805 |
| 18/08/2026 | 6.10 | 6.18 | 5.80 | 5.90 | 16745 |
| 14/08/2026 | 6.10 | 6.41 | 5.85 | 6.16 | 14984 |
| 13/08/2026 | 5.80 | 5.93 | 5.62 | 5.83 | 7712 |
| 12/08/2026 | 5.80 | 5.86 | 5.57 | 5.63 | 8130 |
| 11/08/2026 | 5.85 | 5.96 | 5.50 | 5.75 | 7032 |
| 10/08/2026 | 5.52 | 5.85 | 5.52 | 5.76 | 12854 |
| 07/08/2026 | 5.09 | 5.52 | 5.00 | 5.37 | 5975 |
| 06/08/2026 | 5.10 | 5.14 | 4.92 | 4.98 | 1179 |
| 05/08/2026 | 5.00 | 5.20 | 4.96 | 5.08 | 5396 |
| 04/08/2026 | 4.85 | 5.05 | 4.81 | 4.96 | 1249 |
| 03/08/2026 | 4.61 | 4.73 | 4.51 | 4.59 | 1543 |
| 31/07/2026 | 4.62 | 4.62 | 4.28 | 4.39 | 908 |
| 30/07/2026 | 4.18 | 4.35 | 4.07 | 4.35 | 3419 |
| 29/07/2026 | 4.29 | 4.29 | 3.94 | 4.01 | 4296 |
| 28/07/2026 | 4.24 | 4.33 | 4.22 | 4.28 | 1167 |
| 27/07/2026 | 4.44 | 4.54 | 4.42 | 4.54 | 660 |
| 24/07/2026 | 4.53 | 4.53 | 4.34 | 4.36 | 373 |
| 23/07/2026 | 4.87 | 4.87 | 4.66 | 4.74 | 394 |
| 22/07/2026 | 4.88 | 4.92 | 4.79 | 4.83 | 275 |
| 21/07/2026 | 4.80 | 4.84 | 4.78 | 4.78 | 196 |
| 20/07/2026 | 4.79 | 4.79 | 4.62 | 4.70 | 2567 |
| 17/07/2026 | 4.63 | 4.77 | 4.63 | 4.76 | 178 |
| 16/07/2026 | 5.06 | 5.06 | 4.65 | 4.76 | 1288 |
| 15/07/2026 | 5.48 | 5.48 | 5.04 | 5.15 | 368 |
| 14/07/2026 | 5.26 | 5.35 | 5.13 | 5.31 | 1569 |
| 13/07/2026 | 5.26 | 5.26 | 5.10 | 5.11 | 411 |
| 10/07/2026 | 5.38 | 5.41 | 5.31 | 5.41 | 656 |
| 08/07/2026 | 5.25 | 5.45 | 5.25 | 5.45 | 205 |
| 07/07/2026 | 5.42 | 5.42 | 5.21 | 5.26 | 294 |
| 06/07/2026 | 5.65 | 5.65 | 5.48 | 5.49 | 1526 |
| 03/07/2026 | 5.79 | 5.80 | 5.51 | 5.80 | 159 |
| 02/07/2026 | 5.94 | 5.94 | 5.50 | 5.50 | 198 |
| 01/07/2026 | 5.84 | 5.89 | 5.60 | 5.60 | 454 |
| 30/06/2026 | 5.65 | 5.73 | 5.65 | 5.65 | 351 |