MP Materials Corp. (BKK:MP23)
Thailand · Delayed Price · Currency is THB 6.05
-0.20 (-3.20%)
At close: Sep 1, 2026
BKK:MP23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 6.55 | 6.55 | 6.30 | 6.30 | 6.30 | -3.82% | 57,358 |
| Aug 17, 2026 | 6.20 | 6.75 | 6.20 | 6.55 | 6.55 | 6.50% | 810,639 |
| Aug 14, 2026 | 5.95 | 6.25 | 5.95 | 6.15 | 6.15 | 2.50% | 3,020,699 |
| Aug 13, 2026 | 6.05 | 6.15 | 5.90 | 6.00 | 6.00 | -0.83% | 392,446 |
| Aug 11, 2026 | 5.75 | 6.10 | 5.75 | 6.05 | 6.05 | 4.31% | 267,025 |
| Aug 10, 2026 | 5.50 | 5.85 | 5.45 | 5.80 | 5.80 | 5.45% | 725,706 |
| Aug 7, 2026 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | 2.80% | 30,685 |
| Aug 6, 2026 | 5.35 | 5.40 | 5.25 | 5.35 | 5.35 | -1.83% | 32,920 |
| Aug 5, 2026 | 5.10 | 5.45 | 5.10 | 5.45 | 5.45 | 7.92% | 196,182 |
| Aug 4, 2026 | 4.68 | 5.05 | 4.64 | 5.05 | 5.05 | 5.21% | 137,891 |
| Aug 3, 2026 | 4.70 | 4.80 | 4.60 | 4.80 | 4.80 | 2.13% | 10,620 |
| Jul 31, 2026 | 4.38 | 4.78 | 4.38 | 4.70 | 4.70 | 8.80% | 6,115 |
| Jul 30, 2026 | 4.74 | 4.78 | 4.28 | 4.32 | 4.32 | -9.24% | 1,668 |
| Jul 27, 2026 | 5.00 | 5.00 | 4.62 | 4.76 | 4.76 | -5.74% | 176,318 |
| Jul 24, 2026 | 5.20 | 5.20 | 4.98 | 5.05 | 5.05 | -2.88% | 71,419 |
| Jul 23, 2026 | 5.20 | 5.30 | 5.15 | 5.20 | 5.20 | - | 209,246 |
| Jul 22, 2026 | 5.20 | 5.30 | 5.15 | 5.20 | 5.20 | -0.95% | 286,171 |
| Jul 21, 2026 | 5.10 | 5.25 | 5.00 | 5.25 | 5.25 | 1.94% | 5,158 |
| Jul 20, 2026 | 5.00 | 5.25 | 4.98 | 5.15 | 5.15 | 1.98% | 5,968 |
| Jul 17, 2026 | 5.55 | 5.55 | 5.00 | 5.05 | 5.05 | -9.01% | 40,271 |
| Jul 16, 2026 | 5.75 | 5.75 | 5.50 | 5.55 | 5.55 | -3.48% | 36,946 |
| Jul 15, 2026 | 5.55 | 5.75 | 5.55 | 5.75 | 5.75 | 1.77% | 3,446 |
| Jul 14, 2026 | 5.75 | 5.75 | 5.50 | 5.65 | 5.65 | -2.59% | 19,650 |
| Jul 13, 2026 | 5.90 | 5.90 | 5.75 | 5.80 | 5.80 | 0.87% | 712 |
| Jul 10, 2026 | 6.00 | 6.05 | 5.75 | 5.75 | 5.75 | -2.54% | 14,098 |
| Jul 9, 2026 | 5.55 | 6.00 | 5.50 | 5.90 | 5.90 | 6.31% | 52,174 |
| Jul 8, 2026 | 5.90 | 5.90 | 5.55 | 5.55 | 5.55 | -5.93% | 57,375 |
| Jul 7, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -3.28% | 29,935 |
| Jul 6, 2026 | 6.10 | 6.25 | 6.00 | 6.10 | 6.10 | - | 430 |
| Jul 3, 2026 | 6.30 | 6.40 | 6.00 | 6.10 | 6.10 | - | 16,014 |
| Jul 2, 2026 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -3.17% | 5,483 |
| Jul 1, 2026 | 6.15 | 6.30 | 6.10 | 6.30 | 6.30 | 2.44% | 9,215 |
| Jun 30, 2026 | 6.15 | 6.20 | 5.90 | 6.15 | 6.15 | - | 59,847 |
| Jun 29, 2026 | 6.15 | 6.15 | 5.95 | 6.15 | 6.15 | -0.81% | 8,092 |
| Jun 26, 2026 | 6.30 | 6.30 | 6.05 | 6.20 | 6.20 | -3.88% | 46,349 |
| Jun 25, 2026 | 6.40 | 6.50 | 6.30 | 6.45 | 6.45 | -1.53% | 8,531 |
| Jun 24, 2026 | 6.45 | 6.65 | 6.40 | 6.55 | 6.55 | 1.55% | 2,318 |
| Jun 23, 2026 | 6.75 | 6.95 | 6.45 | 6.45 | 6.45 | -4.44% | 91,470 |
| Jun 22, 2026 | 6.55 | 6.75 | 6.55 | 6.75 | 6.75 | 0.75% | 5,073 |
| Jun 19, 2026 | 6.75 | 6.75 | 6.60 | 6.70 | 6.70 | -0.74% | 33,349 |