USA Rare Earth, Inc. (BMV:USAR)
Mexico · Delayed Price · Currency is MXN 420.00
+70.00 (20.00%)
At close: May 21, 2026
BMV:USAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 412.60 | 425.00 | 412.60 | 420.00 | 420.00 | 20.00% | 8,884 |
| May 19, 2026 | 360.00 | 360.00 | 350.00 | 350.00 | 350.00 | -4.11% | 57 |
| May 18, 2026 | 385.00 | 385.00 | 363.00 | 365.00 | 365.00 | -14.76% | 424 |
| May 15, 2026 | 428.22 | 428.22 | 428.22 | 428.22 | 428.22 | -2.68% | 9 |
| May 14, 2026 | 428.30 | 440.00 | 428.30 | 440.00 | 440.00 | -1.12% | 6,275 |
| May 13, 2026 | 436.00 | 446.50 | 436.00 | 445.00 | 445.00 | 3.25% | 5,508 |
| May 12, 2026 | 454.00 | 454.00 | 431.00 | 431.00 | 431.00 | -5.48% | 11,499 |
| May 11, 2026 | 463.00 | 476.00 | 456.00 | 456.00 | 456.00 | - | 18,757 |
| May 7, 2026 | 479.00 | 479.00 | 450.00 | 456.00 | 456.00 | -5.98% | 4,773 |
| May 6, 2026 | 486.01 | 487.00 | 484.00 | 485.00 | 485.00 | 2.11% | 8,915 |
| May 5, 2026 | 454.00 | 475.58 | 442.00 | 475.00 | 475.00 | 5.32% | 13,332 |
| May 4, 2026 | 458.00 | 458.00 | 451.00 | 451.00 | 451.00 | -1.35% | 6,013 |
| Apr 30, 2026 | 421.00 | 457.18 | 421.00 | 457.18 | 457.18 | 18.75% | 3,088 |
| Apr 29, 2026 | 395.00 | 395.00 | 385.00 | 385.00 | 385.00 | -1.79% | 40 |
| Apr 28, 2026 | 404.00 | 408.00 | 392.00 | 392.00 | 392.00 | -4.39% | 4,185 |
| Apr 27, 2026 | 385.00 | 410.00 | 385.00 | 410.00 | 410.00 | 6.77% | 13 |
| Apr 24, 2026 | 399.00 | 399.00 | 384.00 | 384.00 | 384.00 | -8.57% | 7,055 |
| Apr 23, 2026 | 401.00 | 420.00 | 401.00 | 420.00 | 420.00 | -4.76% | 9,071 |
| Apr 22, 2026 | 432.00 | 443.00 | 426.00 | 441.00 | 441.00 | 9.16% | 32,380 |
| Apr 21, 2026 | 399.99 | 420.00 | 391.58 | 404.00 | 404.00 | 1.00% | 5,385 |
| Apr 20, 2026 | 387.00 | 400.00 | 368.00 | 399.99 | 399.99 | 17.64% | 58,976 |
| Apr 17, 2026 | 338.20 | 342.50 | 338.20 | 340.00 | 340.00 | 6.42% | 428 |
| Apr 16, 2026 | 310.00 | 321.00 | 310.00 | 319.50 | 319.50 | 8.31% | 35,564 |
| Apr 15, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 50 |
| Apr 10, 2026 | 295.00 | 295.00 | 292.00 | 295.00 | 295.00 | 4.46% | 243 |
| Apr 8, 2026 | 275.00 | 282.40 | 275.00 | 282.40 | 282.40 | 0.86% | 214 |
| Apr 7, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2.38% | 13 |
| Apr 6, 2026 | 273.00 | 273.50 | 273.00 | 273.50 | 273.50 | -5.69% | 258 |
| Mar 30, 2026 | 280.00 | 290.00 | 280.00 | 290.00 | 290.00 | 5.45% | 29 |
| Mar 27, 2026 | 280.00 | 280.00 | 275.00 | 275.00 | 275.00 | -3.51% | 61 |
| Mar 26, 2026 | 290.00 | 290.00 | 283.00 | 285.00 | 285.00 | -3.39% | 2,938 |
| Mar 25, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -3.14% | 13 |
| Mar 24, 2026 | 303.03 | 318.00 | 303.03 | 304.55 | 304.55 | -4.23% | 30 |
| Mar 19, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -9.66% | 415 |
| Mar 13, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | -0.85% | 42 |
| Mar 12, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | -1.39% | 9 |
| Mar 11, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -0.61% | 20 |
| Mar 10, 2026 | 359.50 | 362.20 | 350.00 | 362.20 | 362.20 | 4.99% | 968 |
| Mar 4, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | 121 |
| Mar 3, 2026 | 361.00 | 361.00 | 345.00 | 345.00 | 345.00 | -4.17% | 26 |
| Mar 2, 2026 | 348.00 | 362.20 | 348.00 | 360.00 | 360.00 | 12.50% | 1,102 |
| Feb 27, 2026 | 323.74 | 323.74 | 320.00 | 320.00 | 320.00 | 4.92% | 410 |
| Feb 20, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -2.56% | 50 |
| Feb 19, 2026 | 305.00 | 313.00 | 303.00 | 313.00 | 313.00 | -0.95% | 2,404 |
| Feb 18, 2026 | 320.00 | 320.00 | 316.00 | 316.00 | 316.00 | -6.51% | 1,001 |
| Feb 13, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0.53% | 150 |
| Feb 12, 2026 | 378.00 | 378.00 | 336.22 | 336.22 | 336.22 | -13.57% | 1,323 |
| Feb 5, 2026 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | -1.77% | 13 |
| Feb 4, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - | 275 |
| Jan 30, 2026 | 395.00 | 396.00 | 395.00 | 396.00 | 396.00 | 4.03% | 616 |