MP Materials Corp. (BMV:MP)
Mexico · Delayed Price · Currency is MXN 1,081.38
+113.38 (11.71%)
At close: May 21, 2026
BMV:MP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,019.00 | 1,081.38 | 1,019.00 | 1,081.38 | 1,081.38 | 11.71% | 192 |
| May 20, 2026 | 970.00 | 970.00 | 959.00 | 968.00 | 968.00 | -0.21% | 85 |
| May 19, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - | 27 |
| May 18, 2026 | 965.00 | 970.00 | 954.00 | 970.00 | 970.00 | -8.92% | 145 |
| May 15, 2026 | 1,053.00 | 1,067.00 | 1,052.00 | 1,065.00 | 1,065.00 | 2.40% | 432 |
| May 14, 2026 | 1,020.00 | 1,050.00 | 1,017.50 | 1,040.00 | 1,040.00 | -5.45% | 502 |
| May 13, 2026 | 1,099.00 | 1,100.00 | 1,099.00 | 1,100.00 | 1,100.00 | -1.79% | 212 |
| May 12, 2026 | 1,195.00 | 1,195.00 | 1,099.00 | 1,120.00 | 1,120.00 | -3.84% | 354 |
| May 11, 2026 | 1,150.00 | 1,195.00 | 1,121.00 | 1,164.76 | 1,164.76 | -0.02% | 425 |
| May 8, 2026 | 1,250.00 | 1,299.00 | 1,165.00 | 1,165.00 | 1,165.00 | -2.10% | 896 |
| May 7, 2026 | 1,250.00 | 1,250.00 | 1,190.00 | 1,190.00 | 1,190.00 | -5.03% | 90 |
| May 6, 2026 | 1,250.00 | 1,254.00 | 1,247.00 | 1,253.00 | 1,253.00 | 6.19% | 1,206 |
| May 5, 2026 | 1,185.00 | 1,185.00 | 1,180.00 | 1,180.00 | 1,180.00 | - | 351 |
| May 4, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 9.77% | 81 |
| Apr 28, 2026 | 1,092.00 | 1,092.00 | 1,069.01 | 1,075.01 | 1,075.01 | -1.56% | 156 |
| Apr 27, 2026 | 1,052.10 | 1,092.01 | 1,052.10 | 1,092.01 | 1,092.01 | 0.93% | 217 |
| Apr 24, 2026 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | -9.83% | 133 |
| Apr 22, 2026 | 1,160.00 | 1,200.00 | 1,160.00 | 1,200.00 | 1,200.00 | 5.17% | 423 |
| Apr 21, 2026 | 1,145.00 | 1,145.10 | 1,141.00 | 1,141.00 | 1,141.00 | 0.53% | 126 |
| Apr 20, 2026 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 7.28% | 12 |
| Apr 17, 2026 | 1,065.00 | 1,065.00 | 1,058.01 | 1,058.01 | 1,058.01 | -2.76% | 23 |
| Apr 16, 2026 | 1,027.40 | 1,088.00 | 1,027.40 | 1,088.00 | 1,088.00 | 9.86% | 189 |
| Apr 14, 2026 | 994.00 | 994.00 | 990.31 | 990.31 | 990.31 | 2.52% | 76 |
| Apr 13, 2026 | 975.00 | 978.00 | 965.96 | 965.96 | 965.96 | 2.65% | 85 |
| Apr 9, 2026 | 948.50 | 948.50 | 941.00 | 941.00 | 941.00 | -0.85% | 233 |
| Apr 8, 2026 | 925.00 | 951.30 | 925.00 | 949.10 | 949.10 | 6.76% | 61 |
| Apr 7, 2026 | 897.00 | 897.00 | 889.00 | 889.00 | 889.00 | -2.20% | 83 |
| Apr 6, 2026 | 909.00 | 909.00 | 909.00 | 909.00 | 909.00 | 5.39% | 23 |
| Apr 1, 2026 | 864.00 | 864.00 | 862.00 | 862.50 | 862.50 | -0.17% | 23 |
| Mar 31, 2026 | 845.00 | 864.00 | 845.00 | 864.00 | 864.00 | 6.67% | 38 |
| Mar 30, 2026 | 902.00 | 904.00 | 810.00 | 810.00 | 810.00 | -13.83% | 47 |
| Mar 26, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -3.09% | 38 |
| Mar 25, 2026 | 961.00 | 970.00 | 961.00 | 970.00 | 970.00 | 5.21% | 27 |
| Mar 24, 2026 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | -2.95% | 101 |
| Mar 23, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 4.86% | 24 |
| 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 |