MP Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	72.18	73.41	68.40	70.60	70.60	-2.18%	5,366
Jan 12, 2026	67.67	72.17	67.40	72.17	72.17	7.72%	3,879
Jan 9, 2026	67.60	67.60	63.90	67.00	67.00	-5.07%	8,261
Jan 8, 2026	68.99	70.58	65.56	70.58	70.58	3.20%	8,805
Jan 7, 2026	65.76	69.03	64.90	68.39	68.39	5.05%	10,618
Jan 6, 2026	64.45	65.93	62.78	65.10	65.10	2.46%	8,244
Jan 5, 2026	62.50	63.54	61.14	63.54	63.54	6.13%	2,571
Jan 2, 2026	56.06	59.88	55.69	59.87	59.87	7.87%	4,460
Dec 30, 2025	57.83	57.83	55.50	55.50	55.50	-4.08%	3,620
Dec 29, 2025	59.30	59.99	57.67	57.86	57.86	-2.49%	1,596
Dec 26, 2025	60.77	60.78	58.06	59.34	59.34	-1.02%	1,341
Dec 23, 2025	60.83	61.49	59.68	59.95	59.95	-1.15%	1,278
Dec 22, 2025	59.73	61.13	59.73	60.65	60.65	1.10%	2,242
Dec 19, 2025	57.66	60.35	57.39	59.99	59.99	3.29%	3,210
Dec 18, 2025	58.85	60.64	57.00	58.08	58.08	0.12%	4,926
Dec 17, 2025	60.95	60.95	57.50	58.01	58.01	-1.38%	15,815