MP Materials Corp. (BMV:MP)
Mexico · Delayed Price · Currency is MXN 1,367.12
+46.48 (3.52%)
At close: Sep 19, 2025
MP Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 1,140.00 | 1,179.00 | 1,138.00 | 1,157.00 | 1,157.00 | 1.67% | 2,870 |
| Jul 30, 2025 | 1,150.00 | 1,172.49 | 1,138.00 | 1,138.00 | 1,138.00 | 0.34% | 1,703 |
| Jul 29, 2025 | 1,220.00 | 1,234.87 | 1,134.15 | 1,134.15 | 1,134.15 | -4.31% | 6,533 |
| Jul 28, 2025 | 1,167.00 | 1,189.00 | 1,156.98 | 1,185.18 | 1,185.18 | 1.98% | 2,042 |
| Jul 25, 2025 | 1,170.00 | 1,173.00 | 1,158.14 | 1,162.15 | 1,162.15 | 2.09% | 1,221 |
| Jul 24, 2025 | 1,140.00 | 1,147.00 | 1,118.61 | 1,138.35 | 1,138.35 | 1.64% | 2,844 |
| Jul 23, 2025 | 1,143.00 | 1,150.00 | 1,110.46 | 1,120.00 | 1,120.00 | -0.18% | 3,380 |
| Jul 22, 2025 | 1,103.00 | 1,122.00 | 1,063.00 | 1,122.00 | 1,122.00 | 1.48% | 5,479 |
| Jul 21, 2025 | 1,153.00 | 1,210.00 | 1,100.00 | 1,105.61 | 1,105.61 | -6.86% | 1,641 |
| Jul 18, 2025 | 1,112.00 | 1,200.00 | 1,112.00 | 1,187.00 | 1,187.00 | 5.05% | 4,110 |
| Jul 17, 2025 | 1,050.00 | 1,150.37 | 1,050.00 | 1,129.91 | 1,129.91 | 3.34% | 8,628 |
| Jul 16, 2025 | 1,150.00 | 1,150.00 | 1,068.00 | 1,093.35 | 1,093.35 | -0.70% | 20,006 |
| Jul 15, 2025 | 990.00 | 1,173.00 | 990.00 | 1,101.02 | 1,101.02 | 21.57% | 20,426 |
| Jul 14, 2025 | 893.79 | 913.00 | 865.00 | 905.65 | 905.65 | 8.20% | 22,644 |
| Jul 11, 2025 | 880.00 | 930.00 | 837.00 | 837.00 | 837.00 | -0.92% | 11,300 |