MP Materials Corp. (BKK:MP80)
Thailand · Delayed Price · Currency is THB 18.60
0.00 (0.00%)
At close: Aug 21, 2026
BKK:MP80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 15.30 | 15.70 | 14.90 | 15.70 | 15.70 | 2.61% | 7,072 |
| Jul 20, 2026 | 15.00 | 15.50 | 14.70 | 15.30 | 15.30 | 2.68% | 16,547 |
| Jul 17, 2026 | 16.50 | 16.50 | 14.90 | 14.90 | 14.90 | -10.24% | 132,149 |
| Jul 16, 2026 | 17.10 | 17.10 | 16.40 | 16.60 | 16.60 | -2.92% | 29,095 |
| Jul 15, 2026 | 16.70 | 17.10 | 16.70 | 17.10 | 17.10 | 2.40% | 3,259 |
| Jul 14, 2026 | 17.10 | 17.10 | 16.50 | 16.70 | 16.70 | -3.47% | 30,619 |
| Jul 13, 2026 | 17.30 | 17.50 | 17.00 | 17.30 | 17.30 | - | 11,547 |
| Jul 10, 2026 | 17.90 | 17.90 | 17.20 | 17.30 | 17.30 | -2.81% | 17,590 |
| Jul 9, 2026 | 16.60 | 17.90 | 16.60 | 17.80 | 17.80 | 7.23% | 37,982 |
| Jul 8, 2026 | 17.70 | 17.70 | 16.40 | 16.60 | 16.60 | -5.68% | 97,760 |
| Jul 7, 2026 | 17.90 | 18.20 | 17.50 | 17.60 | 17.60 | -1.68% | 3,187,176 |
| Jul 6, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -0.56% | 3,188 |
| Jul 3, 2026 | 18.30 | 18.80 | 17.50 | 18.00 | 18.00 | -1.64% | 28,463 |
| Jul 2, 2026 | 18.70 | 18.70 | 18.30 | 18.30 | 18.30 | -1.61% | 116,093 |
| Jul 1, 2026 | 18.20 | 19.00 | 18.10 | 18.60 | 18.60 | 2.20% | 26,344 |
| Jun 30, 2026 | 18.30 | 18.50 | 17.60 | 18.20 | 18.20 | -2.15% | 53,213 |
| Jun 29, 2026 | 18.40 | 18.60 | 18.00 | 18.60 | 18.60 | 1.09% | 38,425 |
| Jun 26, 2026 | 19.30 | 19.30 | 18.30 | 18.40 | 18.40 | -4.66% | 14,137 |
| Jun 25, 2026 | 19.80 | 19.80 | 18.80 | 19.30 | 19.30 | -3.50% | 77,986 |
| Jun 24, 2026 | 19.20 | 20.30 | 19.20 | 20.00 | 20.00 | 4.71% | 33,947 |
| Jun 23, 2026 | 20.30 | 20.80 | 18.90 | 19.10 | 19.10 | -4.98% | 228,034 |
| Jun 22, 2026 | 19.80 | 20.10 | 19.80 | 20.10 | 20.10 | 0.50% | 294 |
| Jun 19, 2026 | 20.30 | 20.30 | 19.80 | 20.00 | 20.00 | -1.96% | 56,971 |
| Jun 18, 2026 | 18.90 | 20.40 | 18.90 | 20.40 | 20.40 | 6.81% | 167,881 |
| Jun 17, 2026 | 19.10 | 19.40 | 18.60 | 19.10 | 19.10 | -0.52% | 30,510 |
| Jun 16, 2026 | 19.60 | 19.90 | 19.00 | 19.20 | 19.20 | -0.52% | 94,410 |
| Jun 15, 2026 | 19.20 | 19.50 | 18.60 | 19.30 | 19.30 | 0.52% | 80,510 |
| Jun 12, 2026 | 18.10 | 19.20 | 17.90 | 19.20 | 19.20 | 6.67% | 172,470 |
| Jun 11, 2026 | 17.80 | 18.50 | 17.60 | 18.00 | 18.00 | 0.56% | 26,755 |
| Jun 10, 2026 | 19.40 | 19.40 | 17.30 | 17.90 | 17.90 | -8.21% | 216,357 |