MP Materials Corp. (BCBA:MPD)
Argentina · Delayed Price · Currency is ARS · Price in USD 5.13
-0.19 (-3.57%)
At close: Sep 23, 2026
BCBA:MPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 5.80 | 6.28 | 5.80 | 6.23 | 6.23 | 9.30% | 5,833 |
| Aug 20, 2026 | 5.95 | 5.95 | 5.50 | 5.70 | 5.70 | -4.20% | 5,577 |
| Aug 19, 2026 | 5.95 | 6.19 | 5.72 | 5.95 | 5.95 | 0.85% | 18,805 |
| Aug 18, 2026 | 6.10 | 6.18 | 5.80 | 5.90 | 5.90 | -4.22% | 16,745 |
| Aug 14, 2026 | 6.10 | 6.41 | 5.85 | 6.16 | 6.16 | 5.66% | 14,984 |
| Aug 13, 2026 | 5.80 | 5.93 | 5.62 | 5.83 | 5.83 | 3.55% | 7,712 |
| Aug 12, 2026 | 5.80 | 5.86 | 5.57 | 5.63 | 5.63 | -2.09% | 8,130 |
| Aug 11, 2026 | 5.85 | 5.96 | 5.50 | 5.75 | 5.75 | -0.17% | 7,032 |
| Aug 10, 2026 | 5.52 | 5.85 | 5.52 | 5.76 | 5.76 | 7.26% | 12,854 |
| Aug 7, 2026 | 5.09 | 5.52 | 5.00 | 5.37 | 5.37 | 7.94% | 5,975 |
| Aug 6, 2026 | 5.10 | 5.14 | 4.92 | 4.98 | 4.98 | -2.07% | 1,179 |
| Aug 5, 2026 | 5.00 | 5.20 | 4.96 | 5.08 | 5.08 | 2.42% | 5,396 |
| Aug 4, 2026 | 4.85 | 5.05 | 4.81 | 4.96 | 4.96 | 8.18% | 1,249 |
| Aug 3, 2026 | 4.61 | 4.73 | 4.51 | 4.59 | 4.59 | 4.56% | 1,543 |
| Jul 31, 2026 | 4.62 | 4.62 | 4.28 | 4.39 | 4.39 | 0.80% | 908 |
| Jul 30, 2026 | 4.18 | 4.35 | 4.07 | 4.35 | 4.35 | 8.48% | 3,419 |
| Jul 29, 2026 | 4.29 | 4.29 | 3.94 | 4.01 | 4.01 | -6.31% | 4,296 |
| Jul 28, 2026 | 4.24 | 4.33 | 4.22 | 4.28 | 4.28 | -5.73% | 1,167 |
| Jul 27, 2026 | 4.44 | 4.54 | 4.42 | 4.54 | 4.54 | 4.25% | 660 |
| Jul 24, 2026 | 4.53 | 4.53 | 4.34 | 4.36 | 4.36 | -8.12% | 373 |
| Jul 23, 2026 | 4.87 | 4.87 | 4.66 | 4.74 | 4.74 | -1.86% | 394 |
| Jul 22, 2026 | 4.88 | 4.92 | 4.79 | 4.83 | 4.83 | 1.05% | 275 |
| Jul 21, 2026 | 4.80 | 4.84 | 4.78 | 4.78 | 4.78 | 1.70% | 196 |
| Jul 20, 2026 | 4.79 | 4.79 | 4.62 | 4.70 | 4.70 | -1.16% | 2,567 |
| Jul 17, 2026 | 4.63 | 4.77 | 4.63 | 4.76 | 4.76 | -0.11% | 178 |
| Jul 16, 2026 | 5.06 | 5.06 | 4.65 | 4.76 | 4.76 | -7.57% | 1,288 |
| Jul 15, 2026 | 5.48 | 5.48 | 5.04 | 5.15 | 5.15 | -3.01% | 368 |