MP Materials Corp. (FRA:55H0)
Germany · Delayed Price · Currency is EUR 48.90
+0.40 (0.82%)
Last updated: Feb 20, 2026, 4:41 PM CET
MP Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 58.60 | 60.20 | 58.20 | 58.20 | 58.20 | -0.34% | 1,308 |
| Jan 15, 2026 | 58.80 | 60.00 | 56.60 | 58.40 | 58.40 | -2.99% | 1,156 |
| Jan 14, 2026 | 56.00 | 60.20 | 54.00 | 60.20 | 60.20 | 7.12% | 2,066 |
| Jan 13, 2026 | 57.60 | 59.20 | 56.20 | 56.20 | 56.20 | 0.36% | 1,221 |
| Jan 12, 2026 | 54.00 | 57.00 | 52.80 | 56.00 | 56.00 | 6.46% | 2,897 |
| Jan 9, 2026 | 53.20 | 54.60 | 52.20 | 52.60 | 52.60 | 1.15% | 1,136 |
| Jan 8, 2026 | 52.60 | 53.80 | 52.00 | 52.00 | 52.00 | -3.70% | 931 |
| Jan 7, 2026 | 52.60 | 54.00 | 51.40 | 54.00 | 54.00 | 4.65% | 2,115 |
| Jan 6, 2026 | 50.60 | 52.80 | 49.70 | 51.60 | 51.60 | 4.03% | 2,988 |
| Jan 5, 2026 | 47.80 | 50.00 | 47.30 | 49.60 | 49.60 | 4.20% | 2,591 |
| Jan 2, 2026 | 43.90 | 47.60 | 43.70 | 47.60 | 47.60 | 5.78% | 1,157 |
| Dec 30, 2025 | 44.60 | 45.00 | 43.90 | 45.00 | 45.00 | 0.67% | 541 |
| Dec 29, 2025 | 45.50 | 45.50 | 44.30 | 44.70 | 44.70 | -4.28% | 676 |
| Dec 23, 2025 | 46.30 | 46.70 | 46.20 | 46.70 | 46.70 | - | 330 |
| Dec 22, 2025 | 46.60 | 47.50 | 46.00 | 46.70 | 46.70 | 1.52% | 705 |
| Dec 19, 2025 | 44.30 | 46.00 | 44.30 | 46.00 | 46.00 | 3.14% | 21 |
| Dec 18, 2025 | 43.60 | 45.50 | 43.60 | 44.60 | 44.60 | -2.19% | 1,275 |
| Dec 17, 2025 | 45.40 | 46.70 | 44.40 | 45.60 | 45.60 | 3.17% | 360 |
| Dec 16, 2025 | 44.90 | 45.60 | 43.70 | 44.20 | 44.20 | -1.78% | 424 |
| Dec 15, 2025 | 47.80 | 50.00 | 45.00 | 45.00 | 45.00 | -6.25% | 495 |
| Dec 12, 2025 | 52.00 | 52.00 | 48.00 | 48.00 | 48.00 | -4.00% | 317 |
| Dec 11, 2025 | 48.10 | 50.00 | 48.10 | 50.00 | 50.00 | 1.42% | 116 |
| Dec 10, 2025 | 51.80 | 52.40 | 49.30 | 49.30 | 49.30 | -4.09% | 783 |
| Dec 9, 2025 | 51.80 | 51.80 | 51.40 | 51.40 | 51.40 | -0.77% | 400 |
| Dec 8, 2025 | 52.40 | 54.80 | 51.80 | 51.80 | 51.80 | -5.13% | 313 |