MP Materials Corp. (BKK:MP80)
Thailand · Delayed Price · Currency is THB 15.70
-0.70 (-4.27%)
At close: Oct 2, 2026
BKK:MP80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 15.50 | 16.10 | 15.10 | 15.70 | 15.70 | -4.27% | 30,022 |
| Oct 1, 2026 | 15.30 | 16.40 | 15.30 | 16.40 | 16.40 | 7.89% | 31,254 |
| Sep 30, 2026 | 15.30 | 15.90 | 15.10 | 15.20 | 15.20 | -4.40% | 34,410 |
| Sep 29, 2026 | 15.60 | 16.10 | 15.60 | 15.90 | 15.90 | -2.45% | 24,254 |
| Sep 28, 2026 | 16.20 | 16.60 | 16.10 | 16.30 | 16.30 | -1.81% | 13,924 |
| Sep 25, 2026 | 16.50 | 16.70 | 16.10 | 16.60 | 16.60 | 1.84% | 4,490 |
| Sep 24, 2026 | 16.50 | 17.10 | 16.20 | 16.30 | 16.30 | -4.68% | 19,433 |
| Sep 23, 2026 | 16.70 | 17.10 | 16.20 | 17.10 | 17.10 | 1.79% | 16,754 |
| Sep 22, 2026 | 16.90 | 16.90 | 16.30 | 16.80 | 16.80 | 1.20% | 26,051 |
| Sep 21, 2026 | 16.20 | 16.80 | 15.90 | 16.60 | 16.60 | -1.78% | 31,232 |
| Sep 18, 2026 | 16.70 | 16.90 | 16.40 | 16.90 | 16.90 | 0.60% | 8,846 |
| Sep 17, 2026 | 16.60 | 16.80 | 16.10 | 16.80 | 16.80 | 1.82% | 4,744 |
| Sep 16, 2026 | 16.40 | 17.00 | 16.30 | 16.50 | 16.50 | -2.37% | 4,276 |
| Sep 15, 2026 | 16.80 | 17.00 | 16.60 | 16.90 | 16.90 | 1.81% | 5,885 |
| Sep 14, 2026 | 16.70 | 17.30 | 16.50 | 16.60 | 16.60 | -2.92% | 23,048 |
| Sep 11, 2026 | 17.70 | 17.70 | 16.90 | 17.10 | 17.10 | -5.00% | 85,756 |
| Sep 10, 2026 | 18.30 | 18.40 | 17.80 | 18.00 | 18.00 | -1.10% | 11,137 |
| Sep 9, 2026 | 18.20 | 18.90 | 18.00 | 18.20 | 18.20 | - | 16,809 |
| Sep 8, 2026 | 18.10 | 18.50 | 17.90 | 18.20 | 18.20 | - | 626 |
| Sep 7, 2026 | 18.40 | 19.20 | 17.80 | 18.20 | 18.20 | -0.55% | 21,330 |
| Sep 4, 2026 | 18.00 | 18.30 | 17.60 | 18.30 | 18.30 | -1.08% | 28,345 |
| Sep 3, 2026 | 17.90 | 18.50 | 17.70 | 18.50 | 18.50 | 3.35% | 9,974 |
| Sep 2, 2026 | 17.90 | 18.20 | 17.80 | 17.90 | 17.90 | -0.56% | 4,792 |
| Sep 1, 2026 | 18.70 | 18.80 | 18.00 | 18.00 | 18.00 | -2.70% | 4,972 |
| Aug 31, 2026 | 19.50 | 19.60 | 18.50 | 18.50 | 18.50 | -4.64% | 61,807 |
| Aug 28, 2026 | 19.50 | 19.70 | 19.00 | 19.40 | 19.40 | -1.52% | 32,213 |
| Aug 27, 2026 | 19.50 | 20.40 | 19.30 | 19.70 | 19.70 | -1.01% | 86,931 |
| Aug 26, 2026 | 19.10 | 19.90 | 18.30 | 19.90 | 19.90 | 3.65% | 41,531 |
| Aug 25, 2026 | 19.60 | 19.60 | 18.40 | 19.20 | 19.20 | -1.54% | 11,085 |
| Aug 24, 2026 | 19.70 | 19.70 | 18.60 | 19.50 | 19.50 | 4.84% | 51,935 |
| Aug 21, 2026 | 18.00 | 18.60 | 17.50 | 18.60 | 18.60 | - | 36,475 |
| Aug 20, 2026 | 18.80 | 19.00 | 18.50 | 18.60 | 18.60 | 0.54% | 25,467 |
| Aug 19, 2026 | 18.80 | 19.40 | 18.30 | 18.50 | 18.50 | -1.07% | 1,560 |
| Aug 18, 2026 | 19.60 | 19.60 | 18.70 | 18.70 | 18.70 | -4.10% | 52,166 |
| Aug 17, 2026 | 18.50 | 20.20 | 18.50 | 19.50 | 19.50 | 5.41% | 155,091 |
| Aug 14, 2026 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 2.78% | 4,145 |
| Aug 13, 2026 | 18.10 | 18.20 | 17.70 | 18.00 | 18.00 | -0.55% | 5,435 |
| Aug 11, 2026 | 17.30 | 18.30 | 17.30 | 18.10 | 18.10 | 5.23% | 91,292 |
| Aug 10, 2026 | 16.40 | 17.30 | 16.00 | 17.20 | 17.20 | 5.52% | 167,705 |
| Aug 7, 2026 | 15.70 | 16.30 | 15.60 | 16.30 | 16.30 | 1.24% | 17,884 |
| Aug 6, 2026 | 16.30 | 16.30 | 15.80 | 16.10 | 16.10 | -0.62% | 42,543 |
| Aug 5, 2026 | 15.20 | 16.30 | 15.10 | 16.20 | 16.20 | 8.00% | 83,911 |
| Aug 4, 2026 | 14.00 | 15.00 | 13.70 | 15.00 | 15.00 | 6.38% | 32,307 |
| Aug 3, 2026 | 14.10 | 14.10 | 13.70 | 14.10 | 14.10 | -0.70% | 15,068 |
| Jul 31, 2026 | 13.00 | 14.20 | 13.00 | 14.20 | 14.20 | 9.23% | 31,212 |
| Jul 30, 2026 | 14.00 | 14.40 | 12.70 | 13.00 | 13.00 | -7.14% | 98,313 |
| Jul 27, 2026 | 15.10 | 15.10 | 13.90 | 14.00 | 14.00 | -7.28% | 77,034 |
| Jul 24, 2026 | 15.30 | 15.30 | 14.80 | 15.10 | 15.10 | -1.31% | 23,817 |
| Jul 23, 2026 | 15.70 | 15.80 | 15.30 | 15.30 | 15.30 | -1.92% | 108,849 |
| Jul 22, 2026 | 15.70 | 15.80 | 15.40 | 15.60 | 15.60 | -0.64% | 3,912 |