MP Materials Corp. (BMV:MP)
Mexico · Delayed Price · Currency is MXN 907.00
-1.36 (-0.15%)
At close: Dec 31, 2025
MP Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 908.00 | 915.00 | 900.00 | 907.00 | 907.00 | -0.15% | 206 |
| Dec 30, 2025 | 913.01 | 913.01 | 908.01 | 908.36 | 908.36 | -6.35% | 221 |
| Dec 26, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | -0.51% | 11 |
| Dec 23, 2025 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - | 26 |
| Dec 22, 2025 | 975.00 | 975.01 | 975.00 | 975.00 | 975.00 | 0.41% | 158 |
| Dec 19, 2025 | 952.00 | 973.15 | 952.00 | 971.00 | 971.00 | 3.30% | 1,022 |
| Dec 18, 2025 | 968.00 | 968.00 | 937.52 | 940.00 | 940.00 | -1.82% | 815 |
| Dec 17, 2025 | 970.00 | 970.00 | 957.40 | 957.40 | 957.40 | 1.47% | 1,948 |
| Dec 16, 2025 | 955.00 | 958.00 | 943.50 | 943.50 | 943.50 | -2.73% | 1,900 |
| Dec 15, 2025 | 1,024.00 | 1,024.00 | 970.02 | 970.02 | 970.02 | -10.43% | 225 |
| Dec 11, 2025 | 1,076.00 | 1,083.00 | 1,076.00 | 1,083.00 | 1,083.00 | 2.56% | 322 |
| Dec 10, 2025 | 1,060.00 | 1,060.00 | 1,055.00 | 1,056.00 | 1,056.00 | -3.56% | 202 |
| Dec 9, 2025 | 1,107.00 | 1,107.00 | 1,095.00 | 1,095.00 | 1,095.00 | -2.14% | 660 |
| Dec 8, 2025 | 1,098.55 | 1,119.00 | 1,080.00 | 1,119.00 | 1,119.00 | -2.10% | 225 |
| Dec 5, 2025 | 1,135.00 | 1,152.00 | 1,135.00 | 1,143.00 | 1,143.00 | 1.60% | 929 |
| Dec 4, 2025 | 1,078.00 | 1,125.00 | 1,076.00 | 1,125.00 | 1,125.00 | 3.88% | 1,235 |
| Dec 3, 2025 | 1,074.00 | 1,083.00 | 1,052.00 | 1,083.00 | 1,083.00 | -2.96% | 501 |
| Dec 2, 2025 | 1,078.00 | 1,116.00 | 1,078.00 | 1,116.00 | 1,116.00 | 4.49% | 244 |
| Dec 1, 2025 | 1,068.00 | 1,077.00 | 1,068.00 | 1,068.00 | 1,068.00 | -5.90% | 208 |
| Nov 28, 2025 | 1,122.00 | 1,135.00 | 1,122.00 | 1,135.00 | 1,135.00 | 1.79% | 62 |
| Nov 26, 2025 | 1,110.00 | 1,117.00 | 1,110.00 | 1,115.00 | 1,115.00 | 5.09% | 81 |
| Nov 25, 2025 | 1,068.00 | 1,074.02 | 1,061.00 | 1,061.00 | 1,061.00 | -1.76% | 584 |
| Nov 24, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 4.85% | 41 |
| Nov 21, 2025 | 1,016.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,030.00 | -1.90% | 162 |
| Nov 20, 2025 | 1,139.52 | 1,139.52 | 1,050.00 | 1,050.00 | 1,050.00 | -10.26% | 386 |
| Nov 19, 2025 | 1,140.82 | 1,187.14 | 1,135.00 | 1,170.00 | 1,170.00 | 6.70% | 3,614 |
| Nov 18, 2025 | 1,100.00 | 1,100.00 | 1,096.50 | 1,096.50 | 1,096.50 | 3.44% | 113 |
| Nov 14, 2025 | 1,070.00 | 1,100.00 | 1,060.01 | 1,060.01 | 1,060.01 | - | 51 |
| Nov 13, 2025 | 1,110.00 | 1,110.00 | 1,045.00 | 1,060.00 | 1,060.00 | -0.47% | 333 |
| Nov 12, 2025 | 1,115.00 | 1,115.00 | 1,065.00 | 1,065.00 | 1,065.00 | -5.75% | 79 |
| Nov 11, 2025 | 1,160.00 | 1,160.00 | 1,130.00 | 1,130.00 | 1,130.00 | -5.83% | 214 |
| Nov 10, 2025 | 1,150.00 | 1,210.99 | 1,150.00 | 1,200.00 | 1,200.00 | 11.11% | 1,835 |
| Nov 7, 2025 | 1,020.00 | 1,099.99 | 1,020.00 | 1,080.00 | 1,080.00 | 11.35% | 364 |
| Nov 6, 2025 | 1,000.00 | 1,010.00 | 969.00 | 969.89 | 969.89 | -6.02% | 294 |
| Nov 5, 2025 | 1,014.80 | 1,032.00 | 1,000.00 | 1,032.00 | 1,032.00 | 1.67% | 1,828 |
| Nov 4, 2025 | 1,030.00 | 1,055.00 | 1,011.00 | 1,015.00 | 1,015.00 | -5.58% | 6,248 |
| Nov 3, 2025 | 1,112.00 | 1,112.00 | 1,050.01 | 1,075.00 | 1,075.00 | -7.73% | 355 |
| 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 |