MP Materials Corp. (BVMF:M2PM34)
Brazil · Delayed Price · Currency is BRL 54.25
+0.29 (0.54%)
At close: Mar 27, 2026
BVMF:M2PM34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 55.78 | 55.81 | 53.96 | 53.96 | 53.96 | -3.26% | 4,515 |
| Mar 25, 2026 | 57.00 | 58.08 | 55.25 | 55.78 | 55.78 | 0.05% | 488 |
| Mar 24, 2026 | 56.23 | 56.23 | 53.73 | 55.75 | 55.75 | -0.85% | 179 |
| Mar 23, 2026 | 53.70 | 56.48 | 53.70 | 56.23 | 56.23 | 4.85% | 1,171 |
| Mar 20, 2026 | 56.63 | 56.63 | 53.63 | 53.63 | 53.63 | -4.01% | 948 |
| Mar 19, 2026 | 60.56 | 60.56 | 54.89 | 55.87 | 55.87 | -7.74% | 6,276 |
| Mar 18, 2026 | 61.19 | 62.32 | 60.12 | 60.56 | 60.56 | -2.04% | 2,067 |
| Mar 17, 2026 | 62.24 | 62.80 | 61.31 | 61.82 | 61.82 | -0.67% | 2,689 |
| Mar 16, 2026 | 61.49 | 62.81 | 60.50 | 62.24 | 62.24 | 2.50% | 2,602 |
| Mar 13, 2026 | 64.44 | 64.44 | 60.31 | 60.72 | 60.72 | -4.83% | 6,484 |
| Mar 12, 2026 | 64.36 | 65.10 | 62.00 | 63.80 | 63.80 | 1.59% | 2,252 |
| Mar 11, 2026 | 64.01 | 64.90 | 62.51 | 62.80 | 62.80 | -0.90% | 1,688 |
| Mar 10, 2026 | 60.86 | 64.70 | 60.86 | 63.37 | 63.37 | 2.03% | 2,524 |
| Mar 9, 2026 | 60.99 | 62.37 | 59.17 | 62.11 | 62.11 | 2.37% | 4,653 |
| Mar 6, 2026 | 60.49 | 63.90 | 59.80 | 60.67 | 60.67 | -1.72% | 436 |
| Mar 5, 2026 | 64.48 | 64.48 | 61.00 | 61.73 | 61.73 | -4.09% | 6,888 |
| Mar 4, 2026 | 66.59 | 66.59 | 62.83 | 64.36 | 64.36 | -3.35% | 444 |
| Mar 3, 2026 | 64.06 | 66.63 | 63.43 | 66.59 | 66.59 | 1.43% | 7,750 |
| Mar 2, 2026 | 59.78 | 66.13 | 59.74 | 65.65 | 65.65 | 9.56% | 13,691 |
| Feb 27, 2026 | 60.38 | 61.98 | 58.97 | 59.92 | 59.92 | -2.76% | 2,939 |
| Feb 26, 2026 | 61.01 | 61.99 | 60.23 | 61.62 | 61.62 | 4.44% | 854 |
| Feb 25, 2026 | 61.20 | 61.80 | 59.00 | 59.00 | 59.00 | -2.04% | 5,060 |
| Feb 24, 2026 | 57.65 | 60.48 | 56.35 | 60.23 | 60.23 | 4.48% | 7,899 |
| Feb 23, 2026 | 57.20 | 57.70 | 56.00 | 57.65 | 57.65 | 0.79% | 7,328 |
| Feb 20, 2026 | 61.94 | 61.94 | 57.20 | 57.20 | 57.20 | -6.72% | 10,514 |
| Feb 19, 2026 | 61.49 | 61.49 | 58.80 | 61.32 | 61.32 | 0.72% | 5,446 |
| Feb 18, 2026 | 60.37 | 61.07 | 60.29 | 60.88 | 60.88 | 0.36% | 3,296 |
| Feb 13, 2026 | 60.17 | 61.05 | 58.37 | 60.66 | 60.66 | 1.83% | 4,612 |
| Feb 12, 2026 | 61.86 | 62.10 | 59.00 | 59.57 | 59.57 | -5.10% | 8,339 |
| Feb 11, 2026 | 65.35 | 66.00 | 61.13 | 62.77 | 62.77 | -4.89% | 17,551 |
| Feb 10, 2026 | 65.32 | 66.56 | 64.14 | 66.00 | 66.00 | 1.04% | 5,773 |
| Feb 9, 2026 | 64.46 | 65.75 | 63.34 | 65.32 | 65.32 | 1.86% | 13,562 |
| Feb 6, 2026 | 61.25 | 64.13 | 61.24 | 64.13 | 64.13 | 6.88% | 3,496 |
| Feb 5, 2026 | 61.80 | 62.51 | 59.17 | 60.00 | 60.00 | -6.00% | 9,772 |
| Feb 4, 2026 | 68.00 | 68.60 | 60.54 | 63.83 | 63.83 | -5.62% | 16,564 |
| Feb 3, 2026 | 64.09 | 67.70 | 63.37 | 67.63 | 67.63 | 8.85% | 23,020 |
| Feb 2, 2026 | 62.41 | 65.28 | 62.12 | 62.13 | 62.13 | 0.55% | 1,493 |
| Jan 30, 2026 | 64.96 | 66.40 | 60.80 | 61.79 | 61.79 | -3.92% | 4,251 |
| Jan 29, 2026 | 69.57 | 69.57 | 60.85 | 64.31 | 64.31 | -13.08% | 38,105 |
| Jan 28, 2026 | 70.13 | 73.99 | 68.00 | 73.99 | 73.99 | 6.57% | 4,209 |
| Jan 27, 2026 | 67.70 | 70.83 | 66.53 | 69.43 | 69.43 | 2.56% | 7,565 |
| Jan 26, 2026 | 74.00 | 77.30 | 66.30 | 67.70 | 67.70 | -7.35% | 21,692 |
| Jan 23, 2026 | 73.50 | 74.24 | 70.48 | 73.07 | 73.07 | 0.76% | 4,051 |
| Jan 22, 2026 | 67.14 | 75.00 | 67.14 | 72.52 | 72.52 | 5.84% | 3,741 |
| Jan 21, 2026 | 74.72 | 75.06 | 65.52 | 68.52 | 68.52 | -7.38% | 15,949 |
| Jan 20, 2026 | 75.50 | 77.00 | 72.67 | 73.98 | 73.98 | -2.01% | 11,749 |
| Jan 19, 2026 | 76.40 | 77.00 | 73.80 | 75.50 | 75.50 | 2.17% | 4,065 |
| Jan 16, 2026 | 73.00 | 75.00 | 71.00 | 73.90 | 73.90 | 1.22% | 5,735 |
| Jan 15, 2026 | 74.00 | 74.00 | 70.97 | 73.01 | 73.01 | -7.57% | 13,453 |
| Jan 14, 2026 | 71.20 | 78.99 | 67.81 | 78.99 | 78.99 | 11.88% | 5,011 |