Home

MP Materials Corp. Common Stock (MP)

24.41
-1.60 (-6.15%)
NYSE · Last Trade: Apr 27th, 2:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MP Materials Corp. Common Stock (MP)

DateOpenHighLowCloseVolumeAdjusted Close
4/25/202525.7526.1024.3524.416,209,20224.41
4/24/202523.3726.2823.2126.0110,855,83326.01
4/23/202522.8924.0422.5722.896,328,00422.89
4/22/202523.0623.4021.8522.8511,119,68322.85
4/21/202525.9025.9522.2623.1912,261,81023.19
4/17/202527.7028.1824.7026.3520,287,07826.35
4/16/202526.0729.1325.7927.5818,076,78727.58
4/15/202529.2829.7224.8525.0715,759,88625.07
4/14/202525.1928.4024.5827.5923,538,97627.59
4/11/202523.0423.4921.5622.689,026,46922.68
4/10/202523.2923.9222.6423.543,836,45723.54
4/09/202522.3624.1321.1623.817,112,28223.81
4/08/202526.0026.1121.5721.945,264,25121.94
4/07/202521.8025.4321.7723.995,255,74723.99
4/04/202526.1026.4522.1223.068,168,12923.06
4/03/202523.7625.6323.6624.823,716,54024.82
4/02/202524.8525.4924.6425.161,840,02425.16
4/01/202524.2725.3824.1825.172,764,68525.17
3/31/202525.0025.1123.4124.413,586,36924.41
3/28/202525.8026.4925.6525.973,139,31425.97
3/27/202525.4926.5825.2626.172,147,54226.17
3/26/202527.0027.0525.7126.062,243,16126.06
3/25/202526.6227.2626.5626.932,933,32926.93
3/24/202526.2226.9226.0626.462,634,00326.46
3/21/202526.2026.2024.9625.904,614,28625.90
3/20/202526.6627.2426.1026.254,202,63126.25
3/19/202526.9327.2926.3326.812,693,47126.81
3/18/202526.5427.0026.0326.834,309,12926.83
3/17/202526.5727.0526.4526.693,578,44726.69
3/14/202525.0026.9524.6726.834,917,83326.83
3/13/202524.3424.8624.1624.382,075,12624.38
3/12/202524.5324.7323.1624.342,690,19824.34
3/11/202524.1025.5523.6424.013,234,05924.01
3/10/202524.7025.6524.1624.423,986,48724.42
3/07/202524.0125.1623.6024.982,400,87624.98
3/06/202525.0725.7724.0124.403,512,80024.40
3/05/202524.0425.6623.5925.664,989,72325.66
3/04/202522.1723.1421.2022.453,455,20322.45
3/03/202524.1424.6322.2522.534,164,84622.53
2/28/202523.1124.1022.8224.012,579,21024.01
2/27/202523.8724.5023.3023.462,034,40923.46
2/26/202524.1125.3523.7723.773,115,79323.77
2/25/202524.1924.2322.8223.563,073,48223.56
2/24/202524.4424.8423.5424.273,100,36624.27
2/21/202524.5724.7023.4824.304,661,67224.30
2/20/202522.9823.3822.6023.181,917,76623.18
2/19/202523.2523.5122.5922.992,745,27222.99
2/18/202523.8224.2623.4423.452,239,17123.45
2/14/202524.6824.6923.5123.721,741,89723.72
2/13/202524.3724.5923.6624.382,373,27924.38
2/12/202524.3324.7023.8824.152,404,97424.15
2/11/202525.0025.1424.4224.693,214,69424.69
2/10/202524.1326.0023.9125.526,620,36625.52
2/07/202524.0024.1323.3723.943,882,37523.94
2/06/202524.2024.8023.6824.114,404,16124.11
2/05/202524.4724.5423.1223.564,560,09123.56
2/04/202522.6324.7822.6324.479,084,27324.47
2/03/202522.3523.6721.8122.235,202,54222.23
1/31/202521.7622.2821.6021.962,844,86421.96
1/30/202521.1321.9320.9321.742,143,26121.74
1/29/202520.8721.1420.5320.681,501,65420.68
1/28/202521.5821.7020.6120.821,541,06620.82
1/27/202520.8421.7120.7921.522,309,24721.52