MP Materials Corp. (BMV:MP)
Mexico · Delayed Price · Currency is MXN 930.00
+24.00 (2.65%)
At close: Sep 4, 2026
BMV:MP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 955.00 | 955.00 | 921.00 | 930.00 | 930.00 | 2.65% | 2,900 |
| Sep 3, 2026 | 925.00 | 925.00 | 906.00 | 906.00 | 906.00 | -2.12% | 242 |
| Sep 2, 2026 | 927.00 | 927.00 | 925.64 | 925.64 | 925.64 | -0.25% | 165 |
| Sep 1, 2026 | 952.80 | 952.80 | 911.73 | 928.00 | 928.00 | 0.31% | 199 |
| Aug 31, 2026 | 944.35 | 944.35 | 925.10 | 925.10 | 925.10 | -3.01% | 142 |
| Aug 28, 2026 | 963.00 | 967.00 | 953.80 | 953.80 | 953.80 | -5.94% | 68 |
| Aug 27, 2026 | 983.20 | 1,014.00 | 983.20 | 1,014.00 | 1,014.00 | 0.90% | 701 |
| Aug 26, 2026 | 1,030.00 | 1,055.00 | 999.60 | 1,005.00 | 1,005.00 | -0.89% | 213 |
| Aug 25, 2026 | 1,003.50 | 1,014.00 | 956.00 | 1,014.00 | 1,014.00 | 1.05% | 89 |
| Aug 24, 2026 | 1,014.00 | 1,014.00 | 980.00 | 1,003.50 | 1,003.50 | -1.04% | 326 |
| Aug 21, 2026 | 921.02 | 1,020.00 | 921.02 | 1,014.00 | 1,014.00 | 12.04% | 644 |
| Aug 20, 2026 | 984.99 | 984.99 | 900.00 | 905.00 | 905.00 | -6.01% | 497 |
| Aug 19, 2026 | 961.00 | 965.00 | 961.00 | 962.89 | 962.89 | -2.74% | 267 |
| Aug 18, 2026 | 975.00 | 990.00 | 975.00 | 990.00 | 990.00 | - | 118 |
| Aug 17, 2026 | 1,020.00 | 1,020.00 | 980.00 | 990.00 | 990.00 | -1.85% | 412 |
| Aug 14, 2026 | 965.00 | 1,026.00 | 965.00 | 1,008.63 | 1,008.63 | 6.15% | 2,076 |
| Aug 13, 2026 | 940.00 | 950.16 | 924.00 | 950.16 | 950.16 | 3.50% | 522 |
| Aug 12, 2026 | 925.03 | 928.00 | 918.00 | 918.00 | 918.00 | -2.65% | 615 |
| Aug 11, 2026 | 959.00 | 959.00 | 925.00 | 943.00 | 943.00 | -0.21% | 574 |
| Aug 10, 2026 | 926.00 | 958.00 | 926.00 | 945.00 | 945.00 | 6.18% | 1,406 |
| Aug 7, 2026 | 850.00 | 915.00 | 850.00 | 890.00 | 890.00 | 9.09% | 536 |
| Aug 6, 2026 | 836.00 | 840.00 | 815.00 | 815.87 | 815.87 | -2.26% | 295 |
| Aug 5, 2026 | 819.00 | 834.99 | 819.00 | 834.71 | 834.71 | 9.54% | 390 |
| Aug 3, 2026 | 765.00 | 775.19 | 762.00 | 762.00 | 762.00 | 6.76% | 232 |
| Jul 31, 2026 | 735.00 | 735.00 | 713.77 | 713.77 | 713.77 | 0.53% | 473 |
| Jul 30, 2026 | 691.00 | 710.00 | 691.00 | 710.00 | 710.00 | 5.97% | 106 |
| Jul 29, 2026 | 731.00 | 731.00 | 670.00 | 670.00 | 670.00 | -5.63% | 140 |
| Jul 28, 2026 | 750.00 | 750.00 | 703.08 | 710.00 | 710.00 | -5.33% | 55 |
| Jul 27, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 4.04% | 11 |
| Jul 24, 2026 | 745.00 | 745.00 | 720.80 | 720.86 | 720.86 | -7.24% | 1,426 |
| Jul 23, 2026 | 785.00 | 797.00 | 777.10 | 777.10 | 777.10 | -4.88% | 99 |
| Jul 22, 2026 | 819.00 | 819.00 | 817.00 | 817.00 | 817.00 | 2.19% | 318 |
| Jul 21, 2026 | 809.00 | 810.00 | 799.50 | 799.50 | 799.50 | 2.63% | 296 |
| Jul 20, 2026 | 776.00 | 779.00 | 776.00 | 779.00 | 779.00 | -0.38% | 135 |
| Jul 16, 2026 | 810.00 | 810.00 | 778.00 | 782.00 | 782.00 | -9.07% | 248 |
| Jul 15, 2026 | 885.00 | 885.00 | 852.00 | 860.00 | 860.00 | -3.37% | 705 |
| Jul 14, 2026 | 882.95 | 890.75 | 882.95 | 890.00 | 890.00 | 2.89% | 160 |
| Jul 13, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -4.10% | 26 |
| Jul 10, 2026 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | -0.99% | 18 |
| Jul 9, 2026 | 911.00 | 911.00 | 911.00 | 911.00 | 911.00 | 3.05% | 64 |
| Jul 7, 2026 | 884.00 | 884.00 | 884.00 | 884.00 | 884.00 | -4.31% | 12 |
| Jul 6, 2026 | 923.80 | 923.80 | 923.80 | 923.80 | 923.80 | -0.72% | 204 |
| Jul 2, 2026 | 930.50 | 930.50 | 930.50 | 930.50 | 930.50 | -5.24% | 325 |
| Jul 1, 2026 | 982.00 | 982.00 | 982.00 | 982.00 | 982.00 | 2.44% | 155 |
| Jun 29, 2026 | 942.00 | 958.65 | 942.00 | 958.65 | 958.65 | 3.08% | 315 |
| Jun 26, 2026 | 945.00 | 950.00 | 930.00 | 930.00 | 930.00 | -3.93% | 118 |
| Jun 25, 2026 | 969.00 | 969.25 | 968.00 | 968.00 | 968.00 | -1.22% | 257 |
| Jun 24, 2026 | 1,003.00 | 1,003.00 | 980.00 | 980.00 | 980.00 | -6.50% | 64 |
| Jun 23, 2026 | 1,040.06 | 1,048.13 | 1,040.06 | 1,048.13 | 1,048.13 | -2.50% | 395 |
| Jun 22, 2026 | 1,077.00 | 1,077.00 | 1,055.00 | 1,075.00 | 1,075.00 | 1.42% | 199 |