MP Materials Corp. (FRA:55H0)
Germany · Delayed Price · Currency is EUR 34.65
+0.50 (1.46%)
At close: Oct 23, 2026
FRA:55H0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 34.10 | 35.20 | 33.50 | 34.65 | 34.65 | 1.46% | 430 |
| Oct 22, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -1.30% | - |
| Oct 21, 2026 | 35.70 | 35.70 | 34.60 | 34.60 | 34.60 | -2.12% | 195 |
| Oct 20, 2026 | 34.90 | 35.50 | 34.00 | 35.35 | 35.35 | 1.00% | 608 |
| Oct 19, 2026 | 36.60 | 36.60 | 35.00 | 35.00 | 35.00 | -2.78% | 28 |
| Oct 16, 2026 | 36.65 | 37.35 | 36.00 | 36.00 | 36.00 | - | 143 |
| Oct 15, 2026 | 35.70 | 36.00 | 34.35 | 36.00 | 36.00 | -0.14% | 4,085 |
| Oct 14, 2026 | 37.60 | 37.60 | 35.60 | 36.05 | 36.05 | -3.99% | 770 |
| Oct 13, 2026 | 38.50 | 38.50 | 37.55 | 37.55 | 37.55 | -2.59% | 570 |
| Oct 12, 2026 | 40.80 | 41.95 | 38.55 | 38.55 | 38.55 | -4.81% | 680 |
| Oct 9, 2026 | 41.00 | 41.60 | 40.50 | 40.50 | 40.50 | 1.50% | 120 |
| Oct 8, 2026 | 40.65 | 40.75 | 39.90 | 39.90 | 39.90 | -3.04% | 301 |
| Oct 7, 2026 | 42.95 | 43.60 | 41.15 | 41.15 | 41.15 | -0.60% | 195 |
| Oct 6, 2026 | 41.45 | 42.75 | 41.40 | 41.40 | 41.40 | - | 50 |
| Oct 5, 2026 | 42.35 | 42.40 | 41.40 | 41.40 | 41.40 | -1.55% | 515 |
| Oct 2, 2026 | 40.65 | 42.05 | 40.60 | 42.05 | 42.05 | 3.06% | 1,173 |
| Oct 1, 2026 | 41.55 | 41.55 | 40.40 | 40.80 | 40.80 | 3.03% | 1 |
| Sep 30, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Sep 29, 2026 | 41.10 | 41.10 | 40.00 | 40.00 | 40.00 | -1.60% | 290 |
| Sep 28, 2026 | 42.70 | 42.90 | 40.50 | 40.65 | 40.65 | -4.69% | 1,404 |
| Sep 25, 2026 | 42.95 | 44.35 | 42.65 | 42.65 | 42.65 | -1.04% | 58 |
| Sep 24, 2026 | 43.35 | 44.05 | 41.90 | 43.10 | 43.10 | -1.15% | 570 |
| Sep 23, 2026 | 44.95 | 45.40 | 43.60 | 43.60 | 43.60 | 0.58% | 386 |
| Sep 22, 2026 | 44.25 | 44.65 | 43.35 | 43.35 | 43.35 | -1.92% | 155 |
| Sep 21, 2026 | 41.90 | 44.20 | 41.90 | 44.20 | 44.20 | 7.28% | 876 |
| Sep 18, 2026 | 43.30 | 43.30 | 41.20 | 41.20 | 41.20 | -5.94% | 420 |
| 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 |