MP Materials Corp. (BMV:MP)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,337.25
+56.25 (4.39%)
At close: Aug 25, 2025

MP Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20251,300.001,338.001,290.001,337.251,337.254.39%1,015
Aug 22, 20251,300.001,300.001,275.901,281.001,281.00-1.03%898
Aug 21, 20251,251.001,300.001,241.001,294.331,294.331.51%154
Aug 20, 20251,284.001,284.001,249.511,275.041,275.04-1.57%329
Aug 19, 20251,340.001,340.001,263.001,295.431,295.43-4.04%801
Aug 18, 20251,350.001,362.001,312.001,350.011,350.01-4.05%514
Aug 15, 20251,400.001,412.501,383.001,407.001,407.00-2.08%206
Aug 14, 20251,431.001,443.251,420.001,436.881,436.881.19%1,764
Aug 13, 20251,411.001,437.151,361.451,420.001,420.002.30%10,790
Aug 12, 20251,374.001,405.001,350.001,388.051,388.050.95%5,167
Aug 11, 20251,385.001,500.001,375.001,375.001,375.00-0.36%3,588
Aug 8, 20251,422.701,422.701,339.001,380.001,380.003.61%3,201
Aug 7, 20251,320.641,335.001,288.001,331.901,331.906.01%2,982
Aug 6, 20251,276.431,310.001,246.981,256.401,256.40-1.57%4,314
Aug 5, 20251,261.491,283.721,237.501,276.431,276.432.90%1,182
Aug 4, 20251,190.001,280.001,190.001,240.451,240.452.38%2,453
Aug 1, 20251,122.361,215.031,122.361,211.581,211.584.72%8,831
Jul 31, 20251,140.001,179.001,138.001,157.001,157.001.67%2,870
Jul 30, 20251,150.001,172.491,138.001,138.001,138.000.34%1,703
Jul 29, 20251,220.001,234.871,134.151,134.151,134.15-4.31%6,533
Jul 28, 20251,167.001,189.001,156.981,185.181,185.181.98%2,042
Jul 25, 20251,170.001,173.001,158.141,162.151,162.152.09%1,221
Jul 24, 20251,140.001,147.001,118.611,138.351,138.351.64%2,844
Jul 23, 20251,143.001,150.001,110.461,120.001,120.00-0.18%3,380
Jul 22, 20251,103.001,122.001,063.001,122.001,122.001.48%5,479
Jul 21, 20251,153.001,210.001,100.001,105.611,105.61-6.86%1,641
Jul 18, 20251,112.001,200.001,112.001,187.001,187.005.05%4,110
Jul 17, 20251,050.001,150.371,050.001,129.911,129.913.34%8,628
Jul 16, 20251,150.001,150.001,068.001,093.351,093.35-0.70%20,006
Jul 15, 2025990.001,173.00990.001,101.021,101.0221.57%20,426
Jul 14, 2025893.79913.00865.00905.65905.658.20%22,644
Jul 11, 2025880.00930.00837.00837.00837.00-0.92%11,300
Jul 10, 2025844.52875.00803.00844.78844.7851.67%31,980
Jul 9, 2025557.00557.00557.00557.00557.00-5.59%41
Jul 8, 2025588.00590.00588.00590.00590.001.90%28
Jul 7, 2025579.00579.00579.00579.00579.00-3.50%303
Jul 1, 2025620.00620.00600.01600.01600.01-4.46%37
Jun 27, 2025629.00630.00612.00628.00628.00-6.96%2,811
Jun 26, 2025689.68690.23675.00675.00675.001.96%4,038
Jun 25, 2025662.00675.00662.00662.00662.000.07%3,811
Jun 24, 2025677.00679.33660.00661.52661.52-3.57%430
Jun 23, 2025720.50720.50686.00686.00686.00-4.80%493
Jun 20, 2025714.18740.00714.18720.60720.601.78%20,955
Jun 18, 2025706.00732.05704.70708.00708.005.67%17,772
Jun 17, 2025673.00673.00660.00670.00670.004.69%2,587
Jun 16, 2025614.00640.01614.00640.01640.0111.42%870
Jun 13, 2025559.87575.00559.87574.40574.408.92%16,107
Jun 12, 2025485.24550.00485.24527.35527.359.30%9,814
Jun 11, 2025480.00482.50464.19482.50482.50-8.94%7,397
Jun 10, 2025535.02535.02529.88529.88529.88-2.43%2,350