MP Materials Corp. (FRA:55H0)
Germany · Delayed Price · Currency is EUR 41.20
-2.60 (-5.94%)
At close: Sep 18, 2026
FRA:55H0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 43.30 | 43.30 | 43.05 | 43.05 | 43.05 | -1.71% | 320 |
| Sep 17, 2026 | 42.80 | 43.80 | 42.80 | 43.80 | 43.80 | 4.29% | 210 |
| Sep 16, 2026 | 43.15 | 43.15 | 42.00 | 42.00 | 42.00 | -0.94% | 200 |
| Sep 15, 2026 | 43.15 | 43.15 | 42.40 | 42.40 | 42.40 | -3.31% | 20 |
| Sep 14, 2026 | 43.60 | 44.20 | 42.50 | 43.85 | 43.85 | -1.79% | 12 |
| Sep 11, 2026 | 44.75 | 44.75 | 43.90 | 44.65 | 44.65 | - | 385 |
| Sep 10, 2026 | 46.35 | 47.00 | 44.50 | 44.65 | 44.65 | -5.00% | 524 |
| Sep 9, 2026 | 47.30 | 47.65 | 46.55 | 47.00 | 47.00 | -4.47% | 375 |
| Sep 8, 2026 | 47.00 | 49.20 | 46.25 | 49.20 | 49.20 | 3.25% | 218 |
| Sep 7, 2026 | 46.15 | 47.65 | 46.15 | 47.65 | 47.65 | 1.82% | 113 |
| Sep 4, 2026 | 45.85 | 49.15 | 45.85 | 46.80 | 46.80 | 0.11% | 1,705 |
| Sep 3, 2026 | 47.65 | 47.65 | 46.70 | 46.75 | 46.75 | 2.63% | 100 |
| Sep 2, 2026 | 46.75 | 46.95 | 45.55 | 45.55 | 45.55 | -2.77% | 110 |
| Sep 1, 2026 | 47.65 | 47.70 | 44.45 | 46.85 | 46.85 | -1.16% | 253 |
| Aug 31, 2026 | 48.55 | 48.55 | 47.00 | 47.40 | 47.40 | -2.67% | 979 |
| Aug 28, 2026 | 50.00 | 50.00 | 47.85 | 48.70 | 48.70 | -6.35% | 585 |
| Aug 27, 2026 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | 4.63% | 5 |
| Aug 26, 2026 | 51.90 | 53.00 | 49.70 | 49.70 | 49.70 | 3.76% | 1,151 |
| Aug 25, 2026 | 49.85 | 49.85 | 47.90 | 47.90 | 47.90 | -0.83% | 814 |
| Aug 24, 2026 | 51.00 | 51.00 | 48.30 | 48.30 | 48.30 | -6.94% | 1,267 |
| Aug 21, 2026 | 47.60 | 51.90 | 46.95 | 51.90 | 51.90 | 11.02% | 432 |
| Aug 20, 2026 | 49.15 | 49.55 | 45.00 | 46.75 | 46.75 | -6.22% | 711 |
| Aug 19, 2026 | 48.05 | 50.10 | 48.05 | 49.85 | 49.85 | 0.30% | 322 |
| Aug 18, 2026 | 49.50 | 50.50 | 48.05 | 49.70 | 49.70 | -2.55% | 864 |
| Aug 17, 2026 | 51.50 | 51.50 | 48.90 | 51.00 | 51.00 | -2.11% | 1,604 |
| Aug 14, 2026 | 48.80 | 52.80 | 47.85 | 52.10 | 52.10 | 7.87% | 1,348 |
| Aug 13, 2026 | 47.25 | 48.85 | 45.75 | 48.30 | 48.30 | 2.44% | 262 |
| Aug 12, 2026 | 47.45 | 49.00 | 45.85 | 47.15 | 47.15 | -2.38% | 1,550 |
| Aug 11, 2026 | 46.30 | 48.30 | 46.30 | 48.30 | 48.30 | 0.73% | 195 |
| Aug 10, 2026 | 45.10 | 48.55 | 44.45 | 47.95 | 47.95 | 6.56% | 1,182 |
| Aug 7, 2026 | 41.55 | 46.20 | 41.55 | 45.00 | 45.00 | 7.14% | 217 |
| Aug 6, 2026 | 42.65 | 42.70 | 40.20 | 42.00 | 42.00 | 0.48% | 228 |
| Aug 5, 2026 | 42.35 | 42.90 | 41.80 | 41.80 | 41.80 | 2.58% | 584 |
| Aug 4, 2026 | 38.90 | 40.75 | 38.25 | 40.75 | 40.75 | 14.15% | 1,265 |
| Aug 3, 2026 | 36.75 | 36.75 | 35.70 | 35.70 | 35.70 | 0.71% | 475 |
| Jul 31, 2026 | 36.00 | 37.40 | 35.35 | 35.45 | 35.45 | 1.58% | 865 |
| Jul 30, 2026 | 33.95 | 34.90 | 33.00 | 34.90 | 34.90 | 2.65% | 660 |
| Jul 29, 2026 | 35.75 | 35.75 | 34.00 | 34.00 | 34.00 | -4.09% | 1,666 |
| Jul 28, 2026 | 37.45 | 37.45 | 35.00 | 35.45 | 35.45 | -4.70% | 265 |
| Jul 27, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 3.33% | 150 |
| Jul 24, 2026 | 38.85 | 38.85 | 36.00 | 36.00 | 36.00 | -7.69% | 80 |
| Jul 23, 2026 | 39.65 | 39.65 | 39.00 | 39.00 | 39.00 | -3.35% | 300 |
| Jul 22, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 0.88% | 3,000 |
| Jul 21, 2026 | 40.35 | 40.35 | 39.95 | 40.00 | 40.00 | 1.27% | 55 |
| Jul 20, 2026 | 39.25 | 39.95 | 39.25 | 39.50 | 39.50 | -1.62% | 11,601 |
| Jul 17, 2026 | 39.50 | 41.00 | 38.40 | 40.15 | 40.15 | 1.90% | 350 |
| Jul 16, 2026 | 42.85 | 42.85 | 39.40 | 39.40 | 39.40 | -10.25% | 702 |
| Jul 15, 2026 | 44.20 | 44.20 | 43.90 | 43.90 | 43.90 | 1.74% | 60 |
| Jul 14, 2026 | 43.20 | 44.00 | 43.15 | 43.15 | 43.15 | -1.82% | 230 |
| Jul 13, 2026 | 45.10 | 46.25 | 43.95 | 43.95 | 43.95 | -4.87% | 350 |