MP Materials Corp. (BMV:MP)
Mexico · Delayed Price · Currency is MXN 1,484.01
+148.01 (11.08%)
At close: Oct 10, 2025
MP Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 1,251.00 | 1,300.00 | 1,241.00 | 1,294.33 | 1,294.33 | 1.51% | 154 |
| Aug 20, 2025 | 1,284.00 | 1,284.00 | 1,249.51 | 1,275.04 | 1,275.04 | -1.57% | 329 |
| Aug 19, 2025 | 1,340.00 | 1,340.00 | 1,263.00 | 1,295.43 | 1,295.43 | -4.04% | 801 |
| Aug 18, 2025 | 1,350.00 | 1,362.00 | 1,312.00 | 1,350.01 | 1,350.01 | -4.05% | 514 |
| Aug 15, 2025 | 1,400.00 | 1,412.50 | 1,383.00 | 1,407.00 | 1,407.00 | -2.08% | 206 |
| Aug 14, 2025 | 1,431.00 | 1,443.25 | 1,420.00 | 1,436.88 | 1,436.88 | 1.19% | 1,764 |
| Aug 13, 2025 | 1,411.00 | 1,437.15 | 1,361.45 | 1,420.00 | 1,420.00 | 2.30% | 10,790 |
| Aug 12, 2025 | 1,374.00 | 1,405.00 | 1,350.00 | 1,388.05 | 1,388.05 | 0.95% | 5,167 |
| Aug 11, 2025 | 1,385.00 | 1,500.00 | 1,375.00 | 1,375.00 | 1,375.00 | -0.36% | 3,588 |
| Aug 8, 2025 | 1,422.70 | 1,422.70 | 1,339.00 | 1,380.00 | 1,380.00 | 3.61% | 3,201 |
| Aug 7, 2025 | 1,320.64 | 1,335.00 | 1,288.00 | 1,331.90 | 1,331.90 | 6.01% | 2,982 |
| Aug 6, 2025 | 1,276.43 | 1,310.00 | 1,246.98 | 1,256.40 | 1,256.40 | -1.57% | 4,314 |
| Aug 5, 2025 | 1,261.49 | 1,283.72 | 1,237.50 | 1,276.43 | 1,276.43 | 2.90% | 1,182 |
| Aug 4, 2025 | 1,190.00 | 1,280.00 | 1,190.00 | 1,240.45 | 1,240.45 | 2.38% | 2,453 |
| Aug 1, 2025 | 1,122.36 | 1,215.03 | 1,122.36 | 1,211.58 | 1,211.58 | 4.72% | 8,831 |