MP Materials Corp. (BCBA:MPD)
Argentina · Delayed Price · Currency is ARS · Price in USD 4.170
+0.030 (0.72%)
At close: Nov 2, 2026
BCBA:MPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.22 | 4.32 | 4.15 | 4.17 | 4.17 | 0.72% | 2,102 |
| Oct 30, 2026 | 4.23 | 4.23 | 4.08 | 4.14 | 4.14 | -6.97% | 2,084 |
| Oct 29, 2026 | 4.37 | 4.51 | 4.37 | 4.45 | 4.45 | 3.85% | 2,141 |
| Oct 28, 2026 | 4.51 | 4.52 | 4.23 | 4.29 | 4.29 | -1.04% | 2,895 |
| Oct 27, 2026 | 4.18 | 4.33 | 4.13 | 4.33 | 4.33 | 6.91% | 5,563 |
| Oct 26, 2026 | 4.10 | 4.13 | 3.98 | 4.05 | 4.05 | -0.74% | 5,138 |
| Oct 23, 2026 | 4.00 | 4.14 | 3.95 | 4.08 | 4.08 | - | 1,945 |
| Oct 22, 2026 | 4.18 | 4.18 | 4.00 | 4.08 | 4.08 | -3.09% | 5,914 |
| Oct 21, 2026 | 4.14 | 4.31 | 4.14 | 4.21 | 4.21 | 1.32% | 2,327 |
| Oct 20, 2026 | 4.14 | 4.24 | 4.00 | 4.16 | 4.16 | 0.48% | 4,515 |
| Oct 19, 2026 | 4.45 | 4.45 | 4.13 | 4.14 | 4.14 | -2.71% | 2,417 |
| Oct 16, 2026 | 4.43 | 4.49 | 4.24 | 4.25 | 4.25 | -3.41% | 6,693 |
| Oct 15, 2026 | 4.16 | 4.40 | 4.13 | 4.40 | 4.40 | 5.14% | 10,981 |
| Oct 14, 2026 | 4.40 | 4.43 | 4.09 | 4.19 | 4.19 | -6.17% | 14,326 |
| Oct 13, 2026 | 4.65 | 4.65 | 4.38 | 4.46 | 4.46 | -8.70% | 16,741 |
| Oct 9, 2026 | 4.99 | 4.99 | 4.78 | 4.89 | 4.89 | 0.10% | 1,995 |
| Oct 8, 2026 | 4.90 | 4.92 | 4.77 | 4.88 | 4.88 | -0.20% | 9,991 |
| Oct 7, 2026 | 5.02 | 5.02 | 4.78 | 4.89 | 4.89 | -4.12% | 14,274 |
| Oct 6, 2026 | 4.99 | 5.13 | 4.99 | 5.10 | 5.10 | 3.98% | 8,288 |
| Oct 5, 2026 | 4.90 | 5.08 | 4.88 | 4.91 | 4.91 | 0.10% | 6,264 |
| Oct 2, 2026 | 4.90 | 4.99 | 4.80 | 4.90 | 4.90 | 1.55% | 5,106 |
| Oct 1, 2026 | 4.85 | 4.89 | 4.67 | 4.83 | 4.83 | -3.88% | 2,352 |
| Sep 30, 2026 | 5.09 | 5.10 | 5.00 | 5.02 | 5.02 | 5.46% | 2,643 |
| Sep 29, 2026 | 4.85 | 4.85 | 4.69 | 4.76 | 4.76 | -1.96% | 2,951 |
| Sep 28, 2026 | 5.09 | 5.09 | 4.83 | 4.86 | 4.86 | -5.18% | 9,214 |
| Sep 25, 2026 | 5.18 | 5.18 | 5.00 | 5.12 | 5.12 | -3.40% | 3,148 |
| Sep 24, 2026 | 5.10 | 5.30 | 4.98 | 5.30 | 5.30 | 3.31% | 2,450 |
| Sep 23, 2026 | 5.26 | 5.29 | 5.10 | 5.13 | 5.13 | -3.57% | 6,913 |
| Sep 22, 2026 | 5.16 | 5.35 | 5.08 | 5.32 | 5.32 | 1.33% | 2,571 |
| Sep 21, 2026 | 4.93 | 5.28 | 4.93 | 5.25 | 5.25 | 6.17% | 10,671 |
| Sep 18, 2026 | 5.25 | 5.25 | 4.94 | 4.95 | 4.95 | -4.54% | 7,329 |
| Sep 17, 2026 | 5.24 | 5.27 | 5.15 | 5.18 | 5.18 | 0.39% | 8,741 |
| Sep 16, 2026 | 5.11 | 5.19 | 5.00 | 5.16 | 5.16 | -0.19% | 5,534 |
| Sep 15, 2026 | 5.35 | 5.35 | 5.09 | 5.17 | 5.17 | -2.45% | 3,568 |
| Sep 14, 2026 | 5.26 | 5.39 | 5.19 | 5.30 | 5.30 | - | 2,981 |
| Sep 11, 2026 | 5.35 | 5.40 | 5.26 | 5.30 | 5.30 | -1.12% | 3,731 |
| Sep 10, 2026 | 5.58 | 5.64 | 5.35 | 5.36 | 5.36 | -5.80% | 18,733 |
| Sep 9, 2026 | 6.03 | 6.10 | 5.68 | 5.69 | 5.69 | -1.56% | 10,178 |
| Sep 8, 2026 | 5.97 | 6.03 | 5.68 | 5.78 | 5.78 | -3.02% | 16,264 |
| Sep 7, 2026 | 5.80 | 5.96 | 5.62 | 5.96 | 5.96 | 4.56% | 2,463 |
| Sep 4, 2026 | 5.91 | 6.06 | 5.68 | 5.70 | 5.70 | 1.60% | 2,915 |
| Sep 3, 2026 | 6.00 | 6.00 | 5.57 | 5.61 | 5.61 | -1.75% | 10,094 |
| Sep 2, 2026 | 5.59 | 5.77 | 5.55 | 5.71 | 5.71 | 1.78% | 8,268 |
| Sep 1, 2026 | 5.70 | 5.70 | 5.43 | 5.61 | 5.61 | -2.77% | 4,171 |
| Aug 31, 2026 | 6.00 | 6.06 | 5.67 | 5.77 | 5.77 | -2.20% | 6,467 |
| Aug 28, 2026 | 6.17 | 6.17 | 5.70 | 5.90 | 5.90 | -4.22% | 5,781 |
| Aug 27, 2026 | 6.19 | 6.26 | 6.07 | 6.16 | 6.16 | -1.28% | 3,754 |
| Aug 26, 2026 | 6.45 | 6.50 | 6.08 | 6.24 | 6.24 | -0.32% | 14,029 |
| Aug 25, 2026 | 6.04 | 6.41 | 5.78 | 6.26 | 6.26 | 3.64% | 3,842 |
| Aug 24, 2026 | 6.20 | 6.20 | 5.80 | 6.04 | 6.04 | -3.05% | 6,529 |