MP Materials Corp. (BIT:1MP)
Italy · Delayed Price · Currency is EUR 41.70
+1.95 (4.91%)
At close: Oct 2, 2026
BIT:1MP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 41.20 | 41.50 | 41.20 | 41.70 | 41.70 | 4.91% | 393 |
| Oct 1, 2026 | 42.15 | 42.55 | 39.75 | 39.75 | 39.75 | -5.69% | 1,060 |
| Sep 30, 2026 | 40.30 | 42.75 | 40.00 | 42.15 | 42.15 | 6.17% | 1,478 |
| Sep 29, 2026 | 40.80 | 41.35 | 39.85 | 39.70 | 39.70 | -3.05% | 688 |
| Sep 28, 2026 | 42.50 | 42.80 | 41.35 | 40.95 | 40.95 | -4.21% | 257 |
| Sep 25, 2026 | 43.75 | 43.90 | 43.50 | 42.75 | 42.75 | -0.81% | 82 |
| Sep 24, 2026 | 43.15 | 43.15 | 42.00 | 43.10 | 43.10 | -0.58% | 749 |
| Sep 23, 2026 | 44.90 | 44.90 | 43.30 | 43.35 | 43.35 | -0.12% | 297 |
| Sep 22, 2026 | 43.80 | 44.10 | 42.90 | 43.40 | 43.40 | 0.70% | 1,152 |
| Sep 21, 2026 | 42.10 | 43.50 | 42.10 | 43.10 | 43.10 | 3.61% | 2,613 |
| Sep 18, 2026 | 43.90 | 44.40 | 41.55 | 41.60 | 41.60 | -3.37% | 1,521 |
| Sep 17, 2026 | 43.15 | 43.95 | 42.85 | 43.05 | 43.05 | 0.94% | 360 |
| Sep 16, 2026 | 43.10 | 43.10 | 42.45 | 42.65 | 42.65 | 0.35% | 132 |
| Sep 15, 2026 | 43.80 | 44.05 | 42.55 | 42.50 | 42.50 | -4.49% | 137 |
| Sep 14, 2026 | 43.40 | 44.65 | 42.80 | 44.50 | 44.50 | 0.79% | 547 |
| Sep 11, 2026 | 44.85 | 45.05 | 43.70 | 44.15 | 44.15 | -2.00% | 697 |
| Sep 10, 2026 | 47.00 | 47.05 | 45.00 | 45.05 | 45.05 | -4.76% | 1,241 |
| Sep 9, 2026 | 48.05 | 48.15 | 47.10 | 47.30 | 47.30 | -3.67% | 294 |
| Sep 8, 2026 | 47.00 | 49.15 | 46.55 | 49.10 | 49.10 | 2.61% | 1,440 |
| Sep 7, 2026 | 48.05 | 50.10 | 48.00 | 47.85 | 47.85 | 2.35% | 700 |
| Sep 4, 2026 | 46.55 | 50.00 | 46.55 | 46.75 | 46.75 | 0.11% | 1,927 |
| Sep 3, 2026 | 47.10 | 47.70 | 46.50 | 46.70 | 46.70 | 0.32% | 63 |
| Sep 2, 2026 | 46.50 | 47.15 | 46.05 | 46.55 | 46.55 | 0.54% | 79 |
| Sep 1, 2026 | 47.50 | 47.50 | 46.30 | 46.30 | 46.30 | -3.04% | 512 |
| Aug 31, 2026 | 48.65 | 48.65 | 47.55 | 47.75 | 47.75 | -2.35% | 641 |
| Aug 28, 2026 | 50.60 | 50.90 | 48.85 | 48.90 | 48.90 | -2.78% | 119 |
| Aug 27, 2026 | 51.00 | 51.00 | 50.00 | 50.30 | 50.30 | -1.57% | 222 |
| Aug 26, 2026 | 52.00 | 53.50 | 50.90 | 51.10 | 51.10 | - | 1,535 |
| Aug 25, 2026 | 49.80 | 50.70 | 48.00 | 51.10 | 51.10 | 5.04% | 495 |
| Aug 24, 2026 | 50.90 | 51.00 | 48.10 | 48.65 | 48.65 | -4.42% | 1,928 |
| Aug 21, 2026 | 47.45 | 51.00 | 47.40 | 50.90 | 50.90 | 10.53% | 612 |
| Aug 20, 2026 | 48.95 | 48.95 | 45.50 | 46.05 | 46.05 | -5.73% | 1,179 |
| Aug 19, 2026 | 48.55 | 49.60 | 48.30 | 48.85 | 48.85 | 0.31% | 778 |
| Aug 18, 2026 | 50.10 | 50.40 | 48.35 | 48.70 | 48.70 | -2.31% | 1,643 |
| Aug 17, 2026 | 51.40 | 51.60 | 49.05 | 49.85 | 49.85 | -3.58% | 2,787 |
| Aug 14, 2026 | 48.55 | 51.80 | 48.50 | 51.70 | 51.70 | 9.30% | 5,476 |
| Aug 13, 2026 | 47.10 | 48.30 | 46.75 | 47.30 | 47.30 | 1.83% | 1,187 |
| Aug 12, 2026 | 48.25 | 48.50 | 46.45 | 46.45 | 46.45 | -2.21% | 738 |
| Aug 11, 2026 | 46.90 | 47.70 | 46.30 | 47.50 | 47.50 | 0.74% | 2,214 |
| Aug 10, 2026 | 44.95 | 48.20 | 44.85 | 47.15 | 47.15 | 5.13% | 1,887 |
| Aug 7, 2026 | 42.20 | 44.35 | 42.00 | 44.85 | 44.85 | 6.03% | 2,970 |
| Aug 6, 2026 | 42.30 | 42.45 | 40.80 | 42.30 | 42.30 | 2.17% | 589 |
| Aug 5, 2026 | 42.15 | 42.75 | 41.40 | 41.40 | 41.40 | 1.97% | 2,262 |
| Aug 4, 2026 | 38.90 | 40.60 | 38.55 | 40.60 | 40.60 | 7.41% | 1,196 |
| Aug 3, 2026 | 36.40 | 37.80 | 35.25 | 37.80 | 37.80 | 4.56% | 795 |
| Jul 31, 2026 | 36.80 | 37.40 | 36.00 | 36.15 | 36.15 | 4.03% | 643 |
| Jul 30, 2026 | 33.65 | 34.60 | 33.65 | 34.75 | 34.75 | 0.29% | 126 |
| Jul 29, 2026 | 35.15 | 35.25 | 34.90 | 34.65 | 34.65 | -3.75% | 240 |
| Jul 28, 2026 | 37.45 | 37.60 | 35.25 | 36.00 | 36.00 | -2.44% | 905 |
| Jul 27, 2026 | 36.85 | 37.45 | 36.30 | 36.90 | 36.90 | -0.94% | 437 |