MP Materials Corp. (BKK:MP23)
Thailand · Delayed Price · Currency is THB 4.540
0.00 (0.00%)
At close: Oct 30, 2026
BKK:MP23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.58 | 4.76 | 4.50 | 4.54 | 4.54 | - | 20,960 |
| Oct 29, 2026 | 4.62 | 4.62 | 4.54 | 4.54 | 4.54 | -1.73% | 11,326 |
| Oct 28, 2026 | 4.42 | 4.62 | 4.38 | 4.62 | 4.62 | 8.96% | 6,129 |
| Oct 27, 2026 | 4.30 | 4.30 | 4.22 | 4.24 | 4.24 | -1.40% | 12,633 |
| Oct 26, 2026 | 4.30 | 4.32 | 4.22 | 4.30 | 4.30 | -1.83% | 6,089 |
| Oct 22, 2026 | 4.44 | 4.44 | 4.38 | 4.38 | 4.38 | -2.23% | 4,411 |
| Oct 21, 2026 | 4.38 | 4.50 | 4.28 | 4.48 | 4.48 | 1.36% | 9,923 |
| Oct 20, 2026 | 4.58 | 4.60 | 4.38 | 4.42 | 4.42 | -4.74% | 32,032 |
| Oct 19, 2026 | 4.40 | 4.66 | 4.34 | 4.64 | 4.64 | 4.50% | 61,670 |
| Oct 15, 2026 | 4.42 | 4.76 | 4.40 | 4.44 | 4.44 | -7.11% | 21,652 |
| Oct 14, 2026 | 4.84 | 5.20 | 4.78 | 4.78 | 4.78 | -8.08% | 195,337 |
| Oct 12, 2026 | 5.20 | 5.25 | 5.10 | 5.20 | 5.20 | -0.95% | 371,553 |
| Oct 9, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | 0.96% | 10,107 |
| Oct 8, 2026 | 5.20 | 5.45 | 5.15 | 5.20 | 5.20 | -5.45% | 199,531 |
| Oct 7, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 2.80% | 7,858 |
| Oct 6, 2026 | 5.35 | 5.35 | 5.25 | 5.35 | 5.35 | - | 11,863 |
| Oct 5, 2026 | 5.30 | 5.35 | 5.20 | 5.35 | 5.35 | 1.90% | 156,604 |
| Oct 2, 2026 | 5.25 | 5.35 | 5.05 | 5.25 | 5.25 | -4.55% | 110,185 |
| Oct 1, 2026 | 5.10 | 5.50 | 5.10 | 5.50 | 5.50 | 5.77% | 28,957 |
| Sep 30, 2026 | 5.10 | 5.30 | 5.00 | 5.20 | 5.20 | -1.89% | 214,766 |
| Sep 29, 2026 | 5.25 | 5.40 | 5.20 | 5.30 | 5.30 | -2.75% | 312,624 |
| Sep 28, 2026 | 5.45 | 5.50 | 5.35 | 5.45 | 5.45 | -1.80% | 25,882 |
| Sep 25, 2026 | 5.40 | 5.60 | 5.35 | 5.55 | 5.55 | 1.83% | 508,858 |
| Sep 24, 2026 | 5.55 | 5.60 | 5.45 | 5.45 | 5.45 | -3.54% | 7,769 |
| Sep 23, 2026 | 5.65 | 5.70 | 5.45 | 5.65 | 5.65 | 1.80% | 32,479 |
| Sep 22, 2026 | 5.65 | 5.65 | 5.45 | 5.55 | 5.55 | 2.78% | 11,548 |
| Sep 21, 2026 | 5.40 | 5.65 | 5.30 | 5.40 | 5.40 | -4.42% | 20,128 |
| Sep 18, 2026 | 5.55 | 5.65 | 5.50 | 5.65 | 5.65 | 1.80% | 19,738 |
| Sep 17, 2026 | 5.50 | 5.55 | 5.40 | 5.55 | 5.55 | - | 6,433 |
| Sep 16, 2026 | 5.50 | 5.55 | 5.40 | 5.55 | 5.55 | -1.77% | 1,521 |
| Sep 15, 2026 | 5.60 | 5.75 | 5.60 | 5.65 | 5.65 | 0.89% | 49,409 |
| Sep 14, 2026 | 5.60 | 5.75 | 5.55 | 5.60 | 5.60 | -2.61% | 15,871 |
| Sep 11, 2026 | 5.75 | 5.95 | 5.65 | 5.75 | 5.75 | -4.17% | 10,872 |
| Sep 10, 2026 | 6.10 | 6.15 | 5.95 | 6.00 | 6.00 | -1.64% | 5,419 |
| Sep 9, 2026 | 6.15 | 6.35 | 6.10 | 6.10 | 6.10 | 1.67% | 25,262 |
| Sep 8, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | 4.35% | 49,321 |
| Sep 7, 2026 | 6.10 | 6.40 | 5.75 | 5.75 | 5.75 | -3.36% | 160,913 |
| Sep 4, 2026 | 6.15 | 6.15 | 5.90 | 5.95 | 5.95 | -1.65% | 2,597 |
| Sep 3, 2026 | 6.00 | 6.15 | 6.00 | 6.05 | 6.05 | 1.68% | 13,605 |
| Sep 2, 2026 | 5.95 | 6.10 | 5.85 | 5.95 | 5.95 | -1.65% | 411,863 |
| Sep 1, 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | -3.20% | 51 |
| Aug 31, 2026 | 6.50 | 6.50 | 6.15 | 6.25 | 6.25 | -3.85% | 32,097 |
| Aug 28, 2026 | 6.40 | 6.55 | 6.35 | 6.50 | 6.50 | -1.52% | 16,893 |
| Aug 27, 2026 | 6.65 | 6.80 | 6.45 | 6.60 | 6.60 | -0.75% | 60,911 |
| Aug 26, 2026 | 6.55 | 6.65 | 6.20 | 6.65 | 6.65 | 4.72% | 2,713,526 |
| Aug 25, 2026 | 6.50 | 6.55 | 6.20 | 6.35 | 6.35 | -1.55% | 2,034,668 |
| Aug 24, 2026 | 6.60 | 6.60 | 6.20 | 6.45 | 6.45 | 4.88% | 1,052,942 |
| Aug 21, 2026 | 6.05 | 6.20 | 5.85 | 6.15 | 6.15 | -3.15% | 1,037,492 |
| Aug 20, 2026 | 6.25 | 6.35 | 6.20 | 6.35 | 6.35 | 2.42% | 1,029,338 |
| Aug 19, 2026 | 6.30 | 6.45 | 6.20 | 6.20 | 6.20 | -1.59% | 90,445 |