MP Materials Corp. (FRA:55H0)
Germany · Delayed Price · Currency is EUR 49.70
+1.80 (3.76%)
Last updated: Aug 26, 2026, 8:43 PM CET
FRA:55H0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 44.95 | 46.20 | 44.65 | 46.20 | 46.20 | 2.55% | 264 |
| Jul 9, 2026 | 46.10 | 46.10 | 45.05 | 45.05 | 45.05 | 4.65% | 125 |
| Jul 8, 2026 | 43.55 | 43.80 | 43.05 | 43.05 | 43.05 | -4.33% | 94 |
| Jul 7, 2026 | 47.25 | 47.25 | 45.00 | 45.00 | 45.00 | -4.05% | 428 |
| Jul 6, 2026 | 48.30 | 48.30 | 46.55 | 46.90 | 46.90 | -0.64% | 252 |
| Jul 3, 2026 | 46.60 | 47.20 | 46.55 | 47.20 | 47.20 | 0.43% | - |
| Jul 2, 2026 | 47.30 | 47.65 | 47.00 | 47.00 | 47.00 | -3.98% | 220 |
| Jul 1, 2026 | 48.45 | 48.95 | 47.65 | 48.95 | 48.95 | 2.41% | 131 |
| Jun 30, 2026 | 49.00 | 49.00 | 47.80 | 47.80 | 47.80 | 2.47% | 630 |
| Jun 29, 2026 | 48.10 | 48.85 | 46.65 | 46.65 | 46.65 | -0.74% | 210 |
| Jun 26, 2026 | 48.00 | 48.05 | 47.00 | 47.00 | 47.00 | -1.98% | 75 |
| Jun 25, 2026 | 50.40 | 50.40 | 47.95 | 47.95 | 47.95 | -4.10% | 173 |
| Jun 24, 2026 | 51.50 | 53.10 | 50.00 | 50.00 | 50.00 | -3.47% | 550 |
| Jun 23, 2026 | 51.30 | 51.80 | 50.20 | 51.80 | 51.80 | -4.07% | 873 |
| Jun 22, 2026 | 53.20 | 54.00 | 52.50 | 54.00 | 54.00 | 3.45% | 534 |
| Jun 19, 2026 | 52.30 | 53.00 | 52.20 | 52.20 | 52.20 | -2.25% | 313 |
| Jun 18, 2026 | 54.00 | 54.00 | 53.40 | 53.40 | 53.40 | 4.71% | 536 |
| Jun 17, 2026 | 49.10 | 51.00 | 48.70 | 51.00 | 51.00 | 4.19% | 283 |