MP Materials Corp. (BVMF:M2PM34)
Brazil · Delayed Price · Currency is BRL 65.72
+0.03 (0.05%)
At close: Nov 12, 2025
MP Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 65.91 | 66.02 | 61.65 | 65.72 | 65.72 | 0.05% | 13,992 |
| Nov 11, 2025 | 67.40 | 67.82 | 64.66 | 65.69 | 65.69 | -0.64% | 19,377 |
| Nov 10, 2025 | 65.04 | 69.90 | 64.81 | 66.11 | 66.11 | 1.66% | 20,077 |
| Nov 7, 2025 | 52.00 | 65.03 | 51.47 | 65.03 | 65.03 | 15.71% | 26,466 |
| Nov 6, 2025 | 60.54 | 60.60 | 55.76 | 56.20 | 56.20 | -2.78% | 2,273 |
| Nov 5, 2025 | 58.93 | 59.51 | 57.51 | 57.81 | 57.81 | -1.90% | 2,598 |
| Nov 4, 2025 | 62.60 | 62.60 | 58.55 | 58.93 | 58.93 | -4.64% | 8,008 |
| Nov 3, 2025 | 68.31 | 68.31 | 61.54 | 61.80 | 61.80 | -8.97% | 46,539 |
| Oct 31, 2025 | 70.87 | 70.87 | 66.51 | 67.89 | 67.89 | -3.17% | 10,729 |
| Oct 30, 2025 | 71.78 | 72.36 | 67.85 | 70.11 | 70.11 | 2.50% | 1,194 |
| Oct 29, 2025 | 70.80 | 70.91 | 67.98 | 68.40 | 68.40 | -2.08% | 4,388 |
| Oct 28, 2025 | 73.60 | 73.60 | 69.20 | 69.85 | 69.85 | -0.80% | 16,105 |
| Oct 27, 2025 | 74.82 | 74.82 | 67.37 | 70.41 | 70.41 | -7.79% | 21,124 |
| Oct 24, 2025 | 75.21 | 77.90 | 75.21 | 76.36 | 76.36 | 3.37% | 7,331 |
| Oct 23, 2025 | 74.48 | 76.07 | 73.62 | 73.87 | 73.87 | -2.79% | 11,701 |
| Oct 22, 2025 | 77.88 | 78.66 | 71.65 | 75.99 | 75.99 | -4.94% | 14,909 |
| Oct 21, 2025 | 90.90 | 90.90 | 78.99 | 79.94 | 79.94 | -11.18% | 1,589 |
| Oct 20, 2025 | 89.99 | 90.17 | 84.76 | 90.00 | 90.00 | 3.73% | 2,475 |
| Oct 17, 2025 | 90.00 | 91.50 | 85.92 | 86.76 | 86.76 | -5.94% | 12,304 |
| Oct 16, 2025 | 101.39 | 101.39 | 91.26 | 92.24 | 92.24 | -6.02% | 6,276 |
| Oct 15, 2025 | 106.32 | 106.32 | 94.76 | 98.15 | 98.15 | -9.95% | 26,818 |
| Oct 14, 2025 | 114.00 | 114.00 | 101.19 | 109.00 | 109.00 | 3.97% | 22,911 |
| Oct 13, 2025 | 99.99 | 107.54 | 92.30 | 104.84 | 104.84 | 19.07% | 35,434 |
| Oct 10, 2025 | 81.69 | 92.39 | 80.02 | 88.05 | 88.05 | 13.61% | 3,905 |
| Oct 9, 2025 | 78.80 | 83.37 | 77.50 | 77.50 | 77.50 | 2.15% | 1,231 |
| Oct 8, 2025 | 80.13 | 80.13 | 74.40 | 75.87 | 75.87 | -4.31% | 9,997 |
| Oct 7, 2025 | 80.87 | 83.00 | 77.50 | 79.29 | 79.29 | 0.33% | 8,486 |
| Oct 6, 2025 | 77.44 | 79.43 | 77.37 | 79.03 | 79.03 | 3.59% | 1,913 |
| Oct 3, 2025 | 76.81 | 80.76 | 75.29 | 76.29 | 76.29 | 0.33% | 9,973 |
| Oct 2, 2025 | 73.14 | 76.04 | 73.00 | 76.04 | 76.04 | 5.68% | 274 |
| Oct 1, 2025 | 70.90 | 72.35 | 70.00 | 71.95 | 71.95 | 1.07% | 1,098 |
| Sep 30, 2025 | 73.11 | 73.11 | 70.52 | 71.19 | 71.19 | -1.64% | 660 |
| Sep 29, 2025 | 74.65 | 74.65 | 70.55 | 72.38 | 72.38 | -6.71% | 1,241 |
| Sep 26, 2025 | 84.96 | 84.96 | 73.98 | 77.59 | 77.59 | -6.07% | 9,326 |
| Sep 25, 2025 | 73.74 | 86.56 | 72.48 | 82.60 | 82.60 | 9.14% | 6,365 |
| Sep 24, 2025 | 80.65 | 80.80 | 75.68 | 75.68 | 75.68 | -3.96% | 2,592 |
| Sep 23, 2025 | 79.99 | 80.88 | 77.36 | 78.80 | 78.80 | 1.13% | 1,441 |
| Sep 22, 2025 | 78.41 | 78.41 | 74.44 | 77.92 | 77.92 | -0.74% | 2,508 |
| Sep 19, 2025 | 76.00 | 80.68 | 76.00 | 78.50 | 78.50 | 3.29% | 2,952 |
| Sep 18, 2025 | 72.40 | 76.44 | 70.70 | 76.00 | 76.00 | 8.65% | 1,005 |
| Sep 17, 2025 | 70.87 | 72.40 | 69.95 | 69.95 | 69.95 | -0.30% | 1,136 |
| Sep 16, 2025 | 72.73 | 72.73 | 70.16 | 70.16 | 70.16 | -0.20% | 352 |
| Sep 15, 2025 | 70.49 | 71.33 | 69.50 | 70.30 | 70.30 | 3.38% | 1,313 |
| Sep 12, 2025 | 68.81 | 68.81 | 67.00 | 68.00 | 68.00 | -2.27% | 663 |
| Sep 11, 2025 | 69.00 | 70.20 | 68.47 | 69.58 | 69.58 | 4.19% | 5,820 |
| Sep 10, 2025 | 68.67 | 68.67 | 66.78 | 66.78 | 66.78 | -3.25% | 2,406 |
| Sep 9, 2025 | 68.39 | 69.02 | 68.39 | 69.02 | 69.02 | 1.65% | 199 |
| Sep 8, 2025 | 67.07 | 68.88 | 66.78 | 67.90 | 67.90 | -0.10% | 687 |
| Sep 5, 2025 | 69.58 | 70.00 | 66.72 | 67.97 | 67.97 | -2.30% | 622 |
| Sep 4, 2025 | 71.92 | 71.92 | 69.35 | 69.57 | 69.57 | -4.07% | 1,467 |