MP Materials Corp. (BCBA:MP)
Argentina · Delayed Price · Currency is ARS 6,345.00
-185.00 (-2.83%)
At close: Nov 2, 2026
BCBA:MP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 6,585.00 | 6,765.00 | 6,335.00 | 6,345.00 | 6,345.00 | -2.83% | 11,296 |
| Oct 30, 2026 | 6,625.00 | 6,680.00 | 6,385.00 | 6,530.00 | 6,530.00 | -5.02% | 26,524 |
| Oct 29, 2026 | 6,680.00 | 7,050.00 | 6,680.00 | 6,875.00 | 6,875.00 | 1.18% | 32,182 |
| Oct 28, 2026 | 6,810.00 | 6,835.00 | 6,570.00 | 6,795.00 | 6,795.00 | 0.44% | 12,271 |
| Oct 27, 2026 | 6,340.00 | 6,810.00 | 6,340.00 | 6,765.00 | 6,765.00 | 7.89% | 18,088 |
| Oct 26, 2026 | 6,390.00 | 6,440.00 | 6,215.00 | 6,270.00 | 6,270.00 | -1.34% | 22,462 |
| Oct 23, 2026 | 6,275.00 | 6,420.00 | 6,105.00 | 6,355.00 | 6,355.00 | 0.47% | 13,388 |
| Oct 22, 2026 | 6,290.00 | 6,400.00 | 6,200.00 | 6,325.00 | 6,325.00 | -2.47% | 22,384 |
| Oct 21, 2026 | 6,440.00 | 6,510.00 | 6,415.00 | 6,485.00 | 6,485.00 | 1.65% | 21,604 |
| Oct 20, 2026 | 6,255.00 | 6,545.00 | 6,145.00 | 6,380.00 | 6,380.00 | 0.39% | 23,254 |
| Oct 19, 2026 | 6,530.00 | 6,555.00 | 6,345.00 | 6,355.00 | 6,355.00 | -2.75% | 19,128 |
| Oct 16, 2026 | 6,725.00 | 6,895.00 | 6,470.00 | 6,535.00 | 6,535.00 | -2.97% | 71,789 |
| Oct 15, 2026 | 6,280.00 | 6,765.00 | 6,265.00 | 6,735.00 | 6,735.00 | 4.99% | 40,200 |
| Oct 14, 2026 | 6,800.00 | 6,800.00 | 6,320.00 | 6,415.00 | 6,415.00 | -6.28% | 49,896 |
| Oct 13, 2026 | 6,975.00 | 6,990.00 | 6,765.00 | 6,845.00 | 6,845.00 | -8.31% | 94,640 |
| Oct 9, 2026 | 7,465.00 | 7,510.00 | 7,300.00 | 7,465.00 | 7,465.00 | -0.13% | 18,271 |
| Oct 8, 2026 | 7,345.00 | 7,525.00 | 7,325.00 | 7,475.00 | 7,475.00 | 0.54% | 26,492 |
| Oct 7, 2026 | 7,585.00 | 7,585.00 | 7,360.00 | 7,435.00 | 7,435.00 | -5.11% | 48,267 |
| Oct 6, 2026 | 7,675.00 | 7,835.00 | 7,615.00 | 7,835.00 | 7,835.00 | 3.71% | 111,970 |
| Oct 5, 2026 | 7,650.00 | 7,720.00 | 7,490.00 | 7,555.00 | 7,555.00 | -0.72% | 44,982 |
| Oct 2, 2026 | 7,575.00 | 7,700.00 | 7,515.00 | 7,610.00 | 7,610.00 | 1.87% | 36,352 |
| Oct 1, 2026 | 7,615.00 | 7,615.00 | 7,210.00 | 7,470.00 | 7,470.00 | -2.54% | 44,303 |
| Sep 30, 2026 | 7,485.00 | 7,850.00 | 7,445.00 | 7,665.00 | 7,665.00 | 4.14% | 46,076 |
| Sep 29, 2026 | 7,600.00 | 7,600.00 | 7,250.00 | 7,360.00 | 7,360.00 | -2.39% | 28,749 |
| Sep 28, 2026 | 7,755.00 | 7,785.00 | 7,520.00 | 7,540.00 | 7,540.00 | -4.31% | 34,094 |
| Sep 25, 2026 | 7,950.00 | 8,065.00 | 7,790.00 | 7,880.00 | 7,880.00 | -0.94% | 17,428 |
| Sep 24, 2026 | 7,860.00 | 8,030.00 | 7,635.00 | 7,955.00 | 7,955.00 | 0.82% | 16,768 |
| Sep 23, 2026 | 8,120.00 | 8,120.00 | 7,800.00 | 7,890.00 | 7,890.00 | -4.01% | 40,893 |
| Sep 22, 2026 | 8,100.00 | 8,225.00 | 7,790.00 | 8,220.00 | 8,220.00 | 2.62% | 52,424 |
| Sep 21, 2026 | 7,780.00 | 8,110.00 | 7,780.00 | 8,010.00 | 8,010.00 | 5.53% | 57,089 |
| Sep 18, 2026 | 7,925.00 | 7,950.00 | 7,570.00 | 7,590.00 | 7,590.00 | -3.86% | 107,740 |
| Sep 17, 2026 | 7,945.00 | 8,045.00 | 7,840.00 | 7,895.00 | 7,895.00 | 1.02% | 25,647 |
| Sep 16, 2026 | 7,850.00 | 7,915.00 | 7,665.00 | 7,815.00 | 7,815.00 | -0.70% | 23,924 |
| Sep 15, 2026 | 8,105.00 | 8,165.00 | 7,810.00 | 7,870.00 | 7,870.00 | -3.02% | 42,072 |
| Sep 14, 2026 | 8,025.00 | 8,280.00 | 7,915.00 | 8,115.00 | 8,115.00 | 0.19% | 28,768 |
| Sep 11, 2026 | 8,170.00 | 8,280.00 | 8,060.00 | 8,100.00 | 8,100.00 | -1.46% | 18,757 |
| Sep 10, 2026 | 8,545.00 | 8,550.00 | 8,170.00 | 8,220.00 | 8,220.00 | -5.35% | 59,013 |
| Sep 9, 2026 | 8,800.00 | 8,985.00 | 8,400.00 | 8,685.00 | 8,685.00 | -1.70% | 56,269 |
| Sep 8, 2026 | 8,860.00 | 9,115.00 | 8,690.00 | 8,835.00 | 8,835.00 | -1.72% | 53,984 |
| Sep 7, 2026 | 8,625.00 | 9,200.00 | 8,530.00 | 8,990.00 | 8,990.00 | 3.75% | 14,478 |
| Sep 4, 2026 | 8,915.00 | 9,295.00 | 8,615.00 | 8,665.00 | 8,665.00 | 1.35% | 42,197 |
| 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 |