MP Materials Corp. (BMV:MP)
Mexico · Delayed Price · Currency is MXN 1,165.00
-47.00 (-3.88%)
At close: Oct 31, 2025
MP Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,165.00 | 1,165.00 | 1,145.00 | 1,165.00 | 1,165.00 | -3.88% | 2,144 |
| Oct 30, 2025 | 1,186.00 | 1,224.00 | 1,179.00 | 1,212.00 | 1,212.00 | 1.85% | 7,543 |
| Oct 29, 2025 | 1,200.00 | 1,201.10 | 1,173.50 | 1,190.00 | 1,190.00 | - | 816 |
| Oct 28, 2025 | 1,200.00 | 1,244.00 | 1,190.00 | 1,190.00 | 1,190.00 | -1.90% | 8,495 |
| Oct 27, 2025 | 1,225.00 | 1,225.00 | 1,148.00 | 1,213.00 | 1,213.00 | -7.05% | 7,864 |
| Oct 24, 2025 | 1,299.00 | 1,340.00 | 1,295.00 | 1,305.00 | 1,305.00 | 3.49% | 270 |
| Oct 23, 2025 | 1,272.00 | 1,300.00 | 1,260.00 | 1,261.03 | 1,261.03 | -2.79% | 1,751 |
| Oct 22, 2025 | 1,285.00 | 1,300.00 | 1,222.01 | 1,297.24 | 1,297.24 | -4.96% | 2,060 |
| Oct 21, 2025 | 1,525.00 | 1,525.00 | 1,350.01 | 1,365.00 | 1,365.00 | -10.49% | 6,166 |
| Oct 20, 2025 | 1,502.00 | 1,540.00 | 1,450.00 | 1,525.00 | 1,525.00 | 3.26% | 1,636 |
| Oct 17, 2025 | 1,480.00 | 1,562.00 | 1,469.99 | 1,476.84 | 1,476.84 | -4.34% | 382 |
| Oct 16, 2025 | 1,700.00 | 1,700.00 | 1,543.80 | 1,543.80 | 1,543.80 | -8.11% | 1,069 |
| Oct 15, 2025 | 1,751.00 | 1,751.00 | 1,605.00 | 1,680.00 | 1,680.00 | -7.45% | 2,003 |
| Oct 14, 2025 | 1,800.01 | 1,861.99 | 1,685.00 | 1,815.26 | 1,815.26 | 2.13% | 1,258 |
| Oct 13, 2025 | 1,495.00 | 1,825.00 | 1,495.00 | 1,777.43 | 1,777.43 | 19.77% | 4,998 |
| Oct 10, 2025 | 1,380.00 | 1,565.00 | 1,380.00 | 1,484.01 | 1,484.01 | 11.08% | 3,015 |
| Oct 9, 2025 | 1,350.00 | 1,433.00 | 1,336.00 | 1,336.00 | 1,336.00 | 4.29% | 1,348 |
| Oct 8, 2025 | 1,321.00 | 1,321.00 | 1,280.00 | 1,281.10 | 1,281.10 | -7.37% | 903 |
| Oct 7, 2025 | 1,429.99 | 1,429.99 | 1,383.00 | 1,383.00 | 1,383.00 | 0.92% | 511 |
| Oct 6, 2025 | 1,349.00 | 1,370.44 | 1,349.00 | 1,370.44 | 1,370.44 | 5.26% | 133 |
| Oct 3, 2025 | 1,350.00 | 1,378.05 | 1,302.00 | 1,302.00 | 1,302.00 | -1.44% | 997 |
| Oct 2, 2025 | 1,294.00 | 1,321.00 | 1,248.00 | 1,321.00 | 1,321.00 | 6.70% | 1,238 |
| Oct 1, 2025 | 1,220.00 | 1,242.00 | 1,220.00 | 1,238.00 | 1,238.00 | 1.64% | 220 |
| Sep 30, 2025 | 1,220.00 | 1,230.00 | 1,211.00 | 1,218.00 | 1,218.00 | -2.50% | 180 |
| Sep 29, 2025 | 1,244.40 | 1,252.35 | 1,226.00 | 1,249.18 | 1,249.18 | -2.46% | 2,599 |
| Sep 26, 2025 | 1,427.00 | 1,427.00 | 1,280.00 | 1,280.68 | 1,280.68 | -11.00% | 1,322 |
| Sep 25, 2025 | 1,290.00 | 1,500.00 | 1,290.00 | 1,439.00 | 1,439.00 | 9.85% | 2,063 |
| Sep 24, 2025 | 1,390.00 | 1,390.00 | 1,310.00 | 1,310.00 | 1,310.00 | -3.70% | 402 |
| Sep 23, 2025 | 1,366.00 | 1,399.49 | 1,350.00 | 1,360.27 | 1,360.27 | 1.44% | 238 |
| Sep 22, 2025 | 1,300.00 | 1,341.00 | 1,295.00 | 1,341.00 | 1,341.00 | -1.91% | 158 |
| Sep 19, 2025 | 1,322.00 | 1,367.12 | 1,322.00 | 1,367.12 | 1,367.12 | 3.52% | 709 |
| Sep 18, 2025 | 1,249.42 | 1,321.99 | 1,249.42 | 1,320.64 | 1,320.64 | 9.14% | 962 |
| Sep 17, 2025 | 1,261.00 | 1,261.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.49% | 86 |
| Sep 15, 2025 | 1,211.00 | 1,230.00 | 1,190.00 | 1,216.00 | 1,216.00 | 3.67% | 318 |
| Sep 12, 2025 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | - | 14 |
| Sep 11, 2025 | 1,186.29 | 1,214.00 | 1,162.00 | 1,173.00 | 1,173.00 | 1.18% | 302 |
| Sep 10, 2025 | 1,152.63 | 1,159.27 | 1,147.00 | 1,159.27 | 1,159.27 | -1.36% | 3,252 |
| Sep 9, 2025 | 1,190.00 | 1,197.00 | 1,175.20 | 1,175.20 | 1,175.20 | 1.40% | 277 |
| Sep 8, 2025 | 1,151.00 | 1,161.00 | 1,151.00 | 1,159.00 | 1,159.00 | -0.52% | 633 |
| Sep 5, 2025 | 1,150.00 | 1,165.00 | 1,150.00 | 1,165.00 | 1,165.00 | -3.80% | 156 |
| Sep 4, 2025 | 1,225.00 | 1,225.00 | 1,185.00 | 1,211.00 | 1,211.00 | -2.02% | 249 |
| Sep 3, 2025 | 1,265.00 | 1,265.00 | 1,230.00 | 1,235.98 | 1,235.98 | -1.93% | 1,161 |
| Sep 2, 2025 | 1,307.00 | 1,307.00 | 1,240.00 | 1,260.30 | 1,260.30 | -5.28% | 1,512 |
| Sep 1, 2025 | 1,360.00 | 1,360.00 | 1,330.50 | 1,330.50 | 1,330.50 | 0.04% | 12 |
| Aug 29, 2025 | 1,355.10 | 1,355.10 | 1,330.00 | 1,330.00 | 1,330.00 | -2.21% | 61 |
| Aug 28, 2025 | 1,350.00 | 1,380.00 | 1,350.00 | 1,360.00 | 1,360.00 | 1.95% | 1,821 |
| Aug 27, 2025 | 1,260.00 | 1,340.00 | 1,260.00 | 1,334.00 | 1,334.00 | 2.93% | 649 |
| Aug 26, 2025 | 1,370.00 | 1,395.72 | 1,295.00 | 1,295.97 | 1,295.97 | -3.09% | 3,258 |
| Aug 25, 2025 | 1,300.00 | 1,338.00 | 1,290.00 | 1,337.25 | 1,337.25 | 4.39% | 1,015 |
| Aug 22, 2025 | 1,300.00 | 1,300.00 | 1,275.90 | 1,281.00 | 1,281.00 | -1.03% | 898 |