MP Materials Corp. (FRA:55H0)
Germany · Delayed Price · Currency is EUR 46.20
+1.70 (3.82%)
At close: Mar 27, 2026
FRA:55H0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 44.00 | 46.20 | 43.40 | 43.80 | 43.80 | -1.57% | 596 |
| Mar 26, 2026 | 44.60 | 45.50 | 44.40 | 44.50 | 44.50 | -2.20% | 406 |
| Mar 25, 2026 | 47.70 | 47.70 | 45.50 | 45.50 | 45.50 | -0.44% | 180 |
| Mar 24, 2026 | 45.40 | 46.70 | 43.70 | 45.70 | 45.70 | -2.14% | 330 |
| Mar 23, 2026 | 42.40 | 46.70 | 41.70 | 46.70 | 46.70 | 7.36% | 1,154 |
| Mar 20, 2026 | 46.80 | 46.80 | 43.30 | 43.50 | 43.50 | -4.40% | 745 |
| Mar 19, 2026 | 49.90 | 49.90 | 45.50 | 45.50 | 45.50 | -9.36% | 2,023 |
| Mar 18, 2026 | 51.80 | 51.80 | 50.20 | 50.20 | 50.20 | 0.40% | 20 |
| Mar 17, 2026 | 50.60 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 5 |
| Mar 16, 2026 | 50.20 | 51.40 | 49.90 | 51.00 | 51.00 | 2.41% | 263 |
| Mar 13, 2026 | 52.60 | 52.60 | 49.80 | 49.80 | 49.80 | -4.23% | 289 |
| Mar 12, 2026 | 52.40 | 54.20 | 52.00 | 52.00 | 52.00 | -5.11% | 318 |
| Mar 11, 2026 | 52.80 | 54.80 | 52.60 | 54.80 | 54.80 | 3.40% | 1,044 |
| Mar 10, 2026 | 51.20 | 53.00 | 51.20 | 53.00 | 53.00 | 7.72% | 630 |
| Mar 9, 2026 | 49.00 | 49.20 | 49.00 | 49.20 | 49.20 | -1.99% | 50 |
| Mar 6, 2026 | 50.40 | 51.40 | 49.60 | 50.20 | 50.20 | 0.60% | 632 |
| Mar 5, 2026 | 53.20 | 53.80 | 49.90 | 49.90 | 49.90 | -4.77% | 759 |
| Mar 4, 2026 | 51.40 | 52.40 | 51.40 | 52.40 | 52.40 | -0.38% | - |
| Mar 3, 2026 | 52.60 | 53.00 | 50.80 | 52.60 | 52.60 | -1.13% | 1,349 |
| Mar 2, 2026 | 48.50 | 54.00 | 48.10 | 53.20 | 53.20 | 7.26% | 2,788 |
| Feb 27, 2026 | 50.80 | 51.00 | 48.30 | 49.60 | 49.60 | -0.80% | 356 |
| Feb 26, 2026 | 49.00 | 50.40 | 49.00 | 50.00 | 50.00 | -1.96% | 500 |
| Feb 25, 2026 | 49.50 | 51.00 | 49.40 | 51.00 | 51.00 | 8.74% | 670 |
| Feb 24, 2026 | 47.10 | 47.20 | 46.90 | 46.90 | 46.90 | 1.74% | 465 |
| Feb 23, 2026 | 45.90 | 46.40 | 45.90 | 46.10 | 46.10 | -5.73% | 71 |
| Feb 20, 2026 | 50.00 | 50.00 | 48.20 | 48.90 | 48.90 | 0.82% | 805 |
| Feb 19, 2026 | 48.40 | 50.00 | 48.40 | 48.50 | 48.50 | -1.42% | 138 |
| Feb 18, 2026 | 47.50 | 49.20 | 47.50 | 49.20 | 49.20 | 2.71% | 1,032 |
| Feb 17, 2026 | 48.00 | 48.40 | 45.90 | 47.90 | 47.90 | -4.20% | 1,634 |
| Feb 16, 2026 | 48.40 | 50.00 | 48.40 | 50.00 | 50.00 | 2.88% | 375 |
| Feb 13, 2026 | 48.60 | 49.50 | 46.90 | 48.60 | 48.60 | -0.41% | 325 |
| Feb 12, 2026 | 49.80 | 51.40 | 48.10 | 48.80 | 48.80 | -3.17% | 1,188 |
| Feb 11, 2026 | 51.40 | 53.40 | 50.40 | 50.40 | 50.40 | -4.91% | 230 |
| Feb 10, 2026 | 52.20 | 53.00 | 51.60 | 53.00 | 53.00 | 1.53% | 780 |
| Feb 9, 2026 | 52.00 | 52.20 | 50.20 | 52.20 | 52.20 | 1.95% | 459 |
| Feb 6, 2026 | 48.40 | 51.20 | 47.90 | 51.20 | 51.20 | 6.67% | 602 |
| Feb 5, 2026 | 50.20 | 50.60 | 48.00 | 48.00 | 48.00 | -7.34% | 695 |
| Feb 4, 2026 | 54.80 | 54.80 | 51.00 | 51.80 | 51.80 | -2.26% | 2,356 |
| Feb 3, 2026 | 52.00 | 54.40 | 50.80 | 53.00 | 53.00 | 1.53% | 1,547 |
| Feb 2, 2026 | 46.80 | 53.40 | 46.80 | 52.20 | 52.20 | 5.24% | 723 |
| Jan 30, 2026 | 50.80 | 52.00 | 48.80 | 49.60 | 49.60 | -3.13% | 727 |
| Jan 29, 2026 | 53.60 | 53.60 | 48.30 | 51.20 | 51.20 | -7.91% | 3,180 |
| Jan 28, 2026 | 55.60 | 57.60 | 54.20 | 55.60 | 55.60 | -2.11% | 1,520 |
| Jan 27, 2026 | 53.60 | 56.80 | 51.40 | 56.80 | 56.80 | 5.19% | 2,679 |
| Jan 26, 2026 | 62.40 | 63.20 | 52.80 | 54.00 | 54.00 | -7.53% | 6,613 |
| Jan 23, 2026 | 59.00 | 60.20 | 56.20 | 58.40 | 58.40 | -1.68% | 732 |
| Jan 22, 2026 | 56.20 | 59.40 | 54.80 | 59.40 | 59.40 | 9.59% | 1,171 |
| Jan 21, 2026 | 59.60 | 60.40 | 52.00 | 54.20 | 54.20 | -5.90% | 2,255 |
| Jan 20, 2026 | 58.20 | 58.80 | 57.00 | 57.60 | 57.60 | -5.26% | 1,149 |
| Jan 19, 2026 | 59.00 | 60.80 | 58.60 | 60.80 | 60.80 | 4.47% | 2,227 |