MP Materials Corp. (BKK:MP80)
Thailand · Delayed Price · Currency is THB 17.30
-0.50 (-2.81%)
At close: Jul 10, 2026
BKK:MP80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | - | -0.58% | 300 |
| Jul 10, 2026 | 17.90 | 17.90 | 17.20 | 17.30 | 17.30 | -2.81% | 17,590 |
| Jul 9, 2026 | 17.90 | 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 | 18.80 | 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 | 18.10 | 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 | 19.70 | 20.30 | 19.20 | 20.00 | 20.00 | 4.71% | 33,947 |
| Jun 23, 2026 | 20.10 | 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 | 20.00 | 20.30 | 19.80 | 20.00 | 20.00 | -1.96% | 56,971 |
| Jun 18, 2026 | 20.10 | 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 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 6.67% | 150 |
| 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 |
| Jun 9, 2026 | 19.40 | 19.90 | 19.00 | 19.50 | 19.50 | -2.50% | 329,521 |
| Jun 8, 2026 | 21.00 | 21.00 | 19.50 | 20.00 | 20.00 | -4.76% | 3,784,669 |
| Jun 5, 2026 | 21.80 | 21.80 | 21.00 | 21.00 | 21.00 | -3.67% | 40,128 |
| Jun 4, 2026 | 23.00 | 23.90 | 21.50 | 21.80 | 21.80 | -4.80% | 196,760 |
| Jun 2, 2026 | 22.40 | 23.00 | 20.80 | 22.90 | 22.90 | 4.09% | 202,819 |
| May 29, 2026 | 21.90 | 22.30 | 20.90 | 22.00 | 22.00 | 2.80% | 39,317 |
| May 28, 2026 | 21.30 | 22.00 | 20.70 | 21.40 | 21.40 | -2.73% | 299,247 |
| May 27, 2026 | 21.40 | 22.50 | 20.70 | 22.00 | 22.00 | 2.80% | 113,941 |
| May 26, 2026 | 21.40 | 21.50 | 21.00 | 21.40 | 21.40 | 0.47% | 10,402 |
| May 25, 2026 | 20.50 | 21.40 | 20.50 | 21.30 | 21.30 | 3.90% | 122,033 |
| May 22, 2026 | 20.30 | 20.60 | 19.10 | 20.50 | 20.50 | 8.47% | 147,339 |
| May 21, 2026 | 18.40 | 18.90 | 17.60 | 18.90 | 18.90 | 3.85% | 80,182 |
| May 20, 2026 | 18.00 | 18.40 | 17.90 | 18.20 | 18.20 | -1.62% | 27,403 |
| May 19, 2026 | 19.80 | 20.10 | 18.00 | 18.50 | 18.50 | -6.09% | 71,055 |
| May 18, 2026 | 19.20 | 20.30 | 19.20 | 19.70 | 19.70 | 2.60% | 57,277 |
| May 15, 2026 | 20.60 | 20.60 | 19.20 | 19.20 | 19.20 | -7.25% | 87,053 |
| May 14, 2026 | 21.20 | 21.20 | 20.20 | 20.70 | 20.70 | -3.27% | 29,791 |