MP Materials Corp. (BCBA:MP)
Argentina · Delayed Price · Currency is ARS 8,550.00
-185.00 (-2.12%)
At close: Sep 3, 2026
BCBA:MP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 8,820.00 | 8,860.00 | 8,470.00 | 8,550.00 | 8,550.00 | -2.12% | 29,205 |
| Sep 2, 2026 | 8,560.00 | 8,810.00 | 8,530.00 | 8,735.00 | 8,735.00 | 2.10% | 20,308 |
| Sep 1, 2026 | 8,655.00 | 8,720.00 | 8,390.00 | 8,555.00 | 8,555.00 | -2.56% | 40,103 |
| Aug 31, 2026 | 9,055.00 | 9,055.00 | 8,675.00 | 8,780.00 | 8,780.00 | -2.88% | 30,689 |
| Aug 28, 2026 | 9,435.00 | 9,580.00 | 8,930.00 | 9,040.00 | 9,040.00 | -4.74% | 28,417 |
| Aug 27, 2026 | 9,540.00 | 9,540.00 | 9,195.00 | 9,490.00 | 9,490.00 | -0.42% | 25,416 |
| Aug 26, 2026 | 9,675.00 | 10,000.00 | 9,370.00 | 9,530.00 | 9,530.00 | -0.73% | 56,364 |
| Aug 25, 2026 | 9,100.00 | 9,675.00 | 8,890.00 | 9,600.00 | 9,600.00 | 3.95% | 50,216 |
| Aug 24, 2026 | 9,485.00 | 9,610.00 | 8,955.00 | 9,235.00 | 9,235.00 | -3.60% | 34,037 |
| Aug 21, 2026 | 8,955.00 | 9,600.00 | 8,910.00 | 9,580.00 | 9,580.00 | 10.31% | 46,331 |
| Aug 20, 2026 | 8,910.00 | 8,910.00 | 8,350.00 | 8,685.00 | 8,685.00 | -3.29% | 48,591 |
| Aug 19, 2026 | 9,000.00 | 9,160.00 | 8,870.00 | 8,980.00 | 8,980.00 | 0.28% | 64,001 |
| Aug 18, 2026 | 8,940.00 | 9,290.00 | 8,750.00 | 8,955.00 | 8,955.00 | -3.97% | 69,849 |
| Aug 14, 2026 | 8,990.00 | 9,665.00 | 8,990.00 | 9,325.00 | 9,325.00 | 5.61% | 100,411 |
| Aug 13, 2026 | 8,570.00 | 8,900.00 | 8,550.00 | 8,830.00 | 8,830.00 | 3.03% | 95,522 |
| Aug 12, 2026 | 8,880.00 | 8,880.00 | 8,485.00 | 8,570.00 | 8,570.00 | -1.83% | 63,047 |
| Aug 11, 2026 | 8,730.00 | 8,825.00 | 8,380.00 | 8,730.00 | 8,730.00 | 0.58% | 78,293 |
| Aug 10, 2026 | 8,530.00 | 8,825.00 | 8,530.00 | 8,680.00 | 8,680.00 | 6.44% | 125,842 |
| Aug 7, 2026 | 7,875.00 | 8,430.00 | 7,675.00 | 8,155.00 | 8,155.00 | 8.66% | 48,549 |
| Aug 6, 2026 | 7,500.00 | 7,760.00 | 7,450.00 | 7,505.00 | 7,505.00 | -1.64% | 14,522 |
| Aug 5, 2026 | 7,630.00 | 7,700.00 | 7,465.00 | 7,630.00 | 7,630.00 | 1.73% | 25,240 |
| Aug 4, 2026 | 7,275.00 | 7,640.00 | 7,245.00 | 7,500.00 | 7,500.00 | 7.91% | 28,295 |
| Aug 3, 2026 | 6,500.00 | 7,000.00 | 6,485.00 | 6,950.00 | 6,950.00 | 6.27% | 27,500 |
| Jul 31, 2026 | 6,680.00 | 6,680.00 | 6,455.00 | 6,540.00 | 6,540.00 | - | 12,293 |
| Jul 30, 2026 | 6,175.00 | 6,545.00 | 6,130.00 | 6,540.00 | 6,540.00 | 8.28% | 9,418 |
| Jul 29, 2026 | 6,470.00 | 6,525.00 | 6,005.00 | 6,040.00 | 6,040.00 | -8.62% | 28,440 |
| Jul 28, 2026 | 7,000.00 | 7,000.00 | 6,400.00 | 6,610.00 | 6,610.00 | -3.92% | 4,800 |
| Jul 27, 2026 | 6,690.00 | 6,910.00 | 6,650.00 | 6,880.00 | 6,880.00 | 4.16% | 6,475 |
| Jul 24, 2026 | 7,065.00 | 7,065.00 | 6,585.00 | 6,605.00 | 6,605.00 | -6.51% | 4,822 |
| Jul 23, 2026 | 7,165.00 | 7,165.00 | 6,910.00 | 7,065.00 | 7,065.00 | -0.91% | 2,514 |
| Jul 22, 2026 | 7,330.00 | 7,430.00 | 7,125.00 | 7,130.00 | 7,130.00 | -1.79% | 3,929 |
| Jul 21, 2026 | 7,345.00 | 7,470.00 | 7,130.00 | 7,260.00 | 7,260.00 | 0.48% | 4,311 |
| Jul 20, 2026 | 7,070.00 | 7,265.00 | 6,940.00 | 7,225.00 | 7,225.00 | 1.33% | 8,449 |
| Jul 17, 2026 | 7,035.00 | 7,260.00 | 6,870.00 | 7,130.00 | 7,130.00 | 0.14% | 1,865 |
| Jul 16, 2026 | 7,570.00 | 7,570.00 | 6,950.00 | 7,120.00 | 7,120.00 | -7.53% | 13,630 |
| Jul 15, 2026 | 8,020.00 | 8,020.00 | 7,610.00 | 7,700.00 | 7,700.00 | -3.33% | 2,344 |
| Jul 14, 2026 | 7,965.00 | 8,005.00 | 7,905.00 | 7,965.00 | 7,965.00 | 2.12% | 4,502 |
| Jul 13, 2026 | 8,115.00 | 8,145.00 | 7,700.00 | 7,800.00 | 7,800.00 | -4.70% | 6,200 |
| Jul 10, 2026 | 8,270.00 | 8,270.00 | 8,025.00 | 8,185.00 | 8,185.00 | -2.33% | 2,379 |
| Jul 8, 2026 | 7,995.00 | 8,395.00 | 7,995.00 | 8,380.00 | 8,380.00 | 5.74% | 3,620 |
| Jul 7, 2026 | 8,325.00 | 8,390.00 | 7,730.00 | 7,925.00 | 7,925.00 | -5.26% | 3,230 |
| Jul 6, 2026 | 8,485.00 | 8,580.00 | 8,300.00 | 8,365.00 | 8,365.00 | -4.84% | 3,975 |
| Jul 3, 2026 | 8,795.00 | 8,800.00 | 8,450.00 | 8,790.00 | 8,790.00 | 5.21% | 685 |
| Jul 2, 2026 | 8,600.00 | 9,020.00 | 8,325.00 | 8,355.00 | 8,355.00 | -1.71% | 2,771 |
| Jul 1, 2026 | 8,730.00 | 8,915.00 | 8,500.00 | 8,500.00 | 8,500.00 | -3.19% | 4,132 |
| Jun 30, 2026 | 8,570.00 | 8,805.00 | 8,515.00 | 8,780.00 | 8,780.00 | 3.05% | 2,846 |
| Jun 29, 2026 | 8,380.00 | 8,565.00 | 8,220.00 | 8,520.00 | 8,520.00 | 3.27% | 3,798 |
| Jun 26, 2026 | 8,410.00 | 8,485.00 | 8,225.00 | 8,250.00 | 8,250.00 | -4.01% | 3,195 |
| Jun 25, 2026 | 8,785.00 | 8,805.00 | 8,370.00 | 8,595.00 | 8,595.00 | -1.21% | 47,857 |
| Jun 24, 2026 | 9,000.00 | 9,000.00 | 8,600.00 | 8,700.00 | 8,700.00 | -5.23% | 8,623 |