MP Materials Corp. (BMV:MP)
Mexico · Delayed Price · Currency is MXN 906.00
-32.28 (-3.44%)
At close: Mar 20, 2026
MP Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 920.00 | 920.00 | 906.00 | 906.00 | 906.00 | -3.44% | 48 |
| Mar 19, 2026 | 977.00 | 977.00 | 932.15 | 938.28 | 938.28 | -9.17% | 616 |
| Mar 18, 2026 | 1,034.51 | 1,034.51 | 1,033.00 | 1,033.00 | 1,033.00 | -0.67% | 395 |
| Mar 17, 2026 | 1,050.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1.96% | 57 |
| Mar 13, 2026 | 1,057.00 | 1,057.00 | 1,020.00 | 1,020.00 | 1,020.00 | -4.67% | 61 |
| Mar 12, 2026 | 1,112.00 | 1,112.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | 453 |
| Mar 11, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.29% | 20 |
| Mar 10, 2026 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 1.45% | 21 |
| Mar 9, 2026 | 1,008.00 | 1,077.00 | 1,008.00 | 1,068.50 | 1,068.50 | 0.80% | 61 |
| Mar 6, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.76% | 13 |
| Mar 5, 2026 | 1,095.00 | 1,095.00 | 1,052.00 | 1,052.00 | 1,052.00 | -3.04% | 707 |
| Mar 4, 2026 | 1,085.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,085.00 | -0.46% | 93 |
| Mar 3, 2026 | 1,100.00 | 1,108.80 | 1,090.00 | 1,090.00 | 1,090.00 | -0.46% | 58 |
| Mar 2, 2026 | 1,050.00 | 1,096.00 | 1,050.00 | 1,095.00 | 1,095.00 | 7.88% | 186 |
| Feb 27, 2026 | 1,030.00 | 1,030.00 | 999.91 | 1,015.00 | 1,015.00 | -1.46% | 100 |
| Feb 26, 2026 | 1,020.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,030.00 | 2.69% | 41 |
| Feb 25, 2026 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1.31% | 6 |
| Feb 24, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 3.66% | 84 |
| Feb 23, 2026 | 947.00 | 955.00 | 947.00 | 955.00 | 955.00 | 0.53% | 20 |
| Feb 20, 2026 | 948.20 | 956.00 | 948.20 | 950.00 | 950.00 | -4.23% | 153 |
| Feb 19, 2026 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | 0.51% | 27 |
| Feb 18, 2026 | 998.00 | 1,000.00 | 987.00 | 987.00 | 987.00 | 3.35% | 98 |
| Feb 17, 2026 | 957.00 | 957.00 | 948.00 | 955.00 | 955.00 | -4.31% | 182 |
| Feb 13, 2026 | 987.00 | 998.00 | 986.00 | 998.00 | 998.00 | 0.71% | 256 |
| Feb 12, 2026 | 1,000.00 | 1,000.00 | 991.00 | 991.00 | 991.00 | -3.22% | 129 |
| Feb 11, 2026 | 1,035.00 | 1,035.00 | 1,024.00 | 1,024.00 | 1,024.00 | -5.62% | 83 |
| Feb 9, 2026 | 1,084.00 | 1,085.00 | 1,084.00 | 1,085.00 | 1,085.00 | 2.94% | 85 |
| Feb 6, 2026 | 1,034.00 | 1,054.00 | 1,034.00 | 1,054.00 | 1,054.00 | 6.57% | 80 |
| Feb 5, 2026 | 987.00 | 989.00 | 985.00 | 989.00 | 989.00 | -6.17% | 112 |
| Feb 4, 2026 | 1,052.00 | 1,054.00 | 995.00 | 1,054.00 | 1,054.00 | -4.36% | 634 |
| Feb 3, 2026 | 1,077.00 | 1,102.00 | 1,065.00 | 1,102.00 | 1,102.00 | 6.47% | 1,279 |
| Jan 30, 2026 | 1,070.00 | 1,095.00 | 1,007.20 | 1,035.00 | 1,035.00 | -2.33% | 3,158 |
| Jan 29, 2026 | 1,079.00 | 1,100.00 | 1,024.00 | 1,059.74 | 1,059.74 | -5.97% | 1,249 |
| Jan 28, 2026 | 1,131.00 | 1,152.00 | 1,127.00 | 1,127.00 | 1,127.00 | -2.17% | 182 |
| Jan 27, 2026 | 1,110.27 | 1,152.00 | 1,110.27 | 1,152.00 | 1,152.00 | 3.78% | 170 |
| Jan 26, 2026 | 1,250.00 | 1,250.00 | 1,090.00 | 1,110.00 | 1,110.00 | -7.27% | 452 |
| Jan 22, 2026 | 1,168.00 | 1,232.35 | 1,168.00 | 1,197.00 | 1,197.00 | 6.49% | 1,979 |
| Jan 21, 2026 | 1,199.00 | 1,200.00 | 1,080.00 | 1,124.00 | 1,124.00 | -6.88% | 513 |
| Jan 20, 2026 | 1,247.00 | 1,260.00 | 1,195.00 | 1,207.00 | 1,207.00 | - | 296 |
| Jan 19, 2026 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | -0.05% | 31 |
| Jan 16, 2026 | 1,208.00 | 1,222.00 | 1,207.60 | 1,207.60 | 1,207.60 | 1.48% | 55 |
| Jan 15, 2026 | 1,195.00 | 1,195.00 | 1,175.00 | 1,190.00 | 1,190.00 | -3.80% | 134 |
| Jan 14, 2026 | 1,128.00 | 1,237.00 | 1,128.00 | 1,237.00 | 1,237.00 | 7.57% | 1,786 |
| Jan 13, 2026 | 1,200.00 | 1,200.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.11% | 147 |
| Jan 12, 2026 | 1,138.00 | 1,178.00 | 1,138.00 | 1,162.85 | 1,162.85 | 5.71% | 4,110 |
| Jan 9, 2026 | 1,070.00 | 1,128.00 | 1,070.00 | 1,100.00 | 1,100.00 | - | 52 |
| Jan 8, 2026 | 1,116.00 | 1,126.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.35% | 909 |
| Jan 7, 2026 | 1,100.00 | 1,147.00 | 1,100.00 | 1,115.00 | 1,115.00 | 3.27% | 983 |
| Jan 6, 2026 | 1,070.00 | 1,079.70 | 1,066.00 | 1,079.70 | 1,079.70 | 4.14% | 891 |
| Jan 5, 2026 | 1,014.25 | 1,036.80 | 1,014.25 | 1,036.80 | 1,036.80 | 5.37% | 60 |