MP Materials Corp. (FRA:55H0)
Germany · Delayed Price · Currency is EUR 60.20
-1.70 (-2.75%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:55H0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 62.30 | 62.30 | 60.20 | 60.20 | - | -2.75% | - |
| Jun 2, 2026 | 59.40 | 62.20 | 58.60 | 61.90 | 61.90 | 2.82% | 2,371 |
| Jun 1, 2026 | 54.80 | 60.20 | 54.00 | 60.20 | 60.20 | 8.86% | 1,628 |
| May 29, 2026 | 57.20 | 57.20 | 55.30 | 55.30 | 55.30 | 0.18% | 1,203 |
| May 28, 2026 | 54.70 | 55.20 | 54.70 | 55.20 | 55.20 | -2.30% | 100 |
| May 27, 2026 | 57.30 | 59.20 | 56.10 | 56.50 | 56.50 | -3.09% | 1,506 |
| May 26, 2026 | 56.60 | 58.30 | 54.00 | 58.30 | 58.30 | 4.67% | 1,783 |
| May 25, 2026 | 57.00 | 57.00 | 55.70 | 55.70 | 55.70 | 2.58% | 500 |
| May 22, 2026 | 54.20 | 55.90 | 53.20 | 54.30 | 54.30 | 10.25% | 2,614 |
| May 21, 2026 | 48.95 | 50.20 | 48.50 | 49.25 | 49.25 | 1.34% | 160 |
| May 20, 2026 | 47.20 | 49.85 | 47.20 | 48.60 | 48.60 | 1.57% | 207 |
| May 19, 2026 | 48.30 | 49.10 | 47.65 | 47.85 | 47.85 | -0.10% | 4,670 |
| May 18, 2026 | 52.70 | 52.90 | 47.60 | 47.90 | 47.90 | -8.94% | 1,179 |
| May 15, 2026 | 50.40 | 52.90 | 50.20 | 52.60 | 52.60 | 2.73% | 1,213 |
| May 14, 2026 | 54.90 | 54.90 | 50.00 | 51.20 | 51.20 | -5.01% | 231 |
| May 13, 2026 | 55.00 | 55.00 | 53.90 | 53.90 | 53.90 | -2.71% | 45 |
| May 12, 2026 | 56.40 | 57.80 | 55.40 | 55.40 | 55.40 | -6.89% | 436 |
| May 11, 2026 | 57.10 | 59.50 | 54.10 | 59.50 | 59.50 | -3.72% | 533 |
| May 8, 2026 | 60.50 | 62.60 | 60.50 | 61.80 | 61.80 | 2.49% | 280 |
| May 7, 2026 | 60.90 | 63.10 | 60.30 | 60.30 | 60.30 | -1.79% | 708 |
| May 6, 2026 | 58.70 | 62.00 | 57.00 | 61.40 | 61.40 | 5.50% | 1,709 |
| May 5, 2026 | 57.20 | 58.20 | 56.00 | 58.20 | 58.20 | 0.87% | 1,468 |
| May 4, 2026 | 57.70 | 59.00 | 57.40 | 57.70 | 57.70 | 5.29% | 923 |
| Apr 30, 2026 | 51.60 | 54.80 | 51.60 | 54.80 | 54.80 | 4.38% | 361 |
| Apr 29, 2026 | 53.80 | 53.80 | 52.00 | 52.50 | 52.50 | -1.13% | 624 |
| Apr 28, 2026 | 54.60 | 55.60 | 53.10 | 53.10 | 53.10 | -4.67% | 33 |
| Apr 27, 2026 | 51.60 | 55.70 | 51.30 | 55.70 | 55.70 | 7.12% | 466 |
| Apr 24, 2026 | 53.80 | 55.30 | 52.00 | 52.00 | 52.00 | -5.63% | 786 |
| Apr 23, 2026 | 57.50 | 58.50 | 54.00 | 55.10 | 55.10 | -7.86% | 1,196 |
| Apr 22, 2026 | 57.50 | 59.80 | 56.10 | 59.80 | 59.80 | 6.79% | 1,271 |
| Apr 21, 2026 | 56.60 | 58.00 | 55.20 | 56.00 | 56.00 | -0.71% | 1,050 |
| Apr 20, 2026 | 50.50 | 56.40 | 50.50 | 56.40 | 56.40 | 8.46% | 755 |
| Apr 17, 2026 | 52.40 | 54.20 | 52.00 | 52.00 | 52.00 | -2.07% | 599 |
| Apr 16, 2026 | 50.80 | 53.10 | 50.80 | 53.10 | 53.10 | 3.71% | 657 |
| Apr 15, 2026 | 48.65 | 51.20 | 47.55 | 51.20 | 51.20 | 5.35% | 1,438 |
| Apr 14, 2026 | 48.05 | 49.00 | 48.05 | 48.60 | 48.60 | 5.77% | 83 |
| Apr 13, 2026 | 47.10 | 47.15 | 45.95 | 45.95 | 45.95 | -4.27% | 426 |
| Apr 10, 2026 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | 6.90% | 975 |
| Apr 9, 2026 | 45.45 | 46.15 | 44.90 | 44.90 | 44.90 | -0.88% | 140 |
| Apr 8, 2026 | 44.75 | 46.15 | 44.75 | 45.30 | 45.30 | 5.59% | 1,007 |
| Apr 7, 2026 | 45.00 | 45.00 | 42.90 | 42.90 | 42.90 | 8.88% | 85 |
| Apr 2, 2026 | 40.00 | 40.00 | 39.40 | 39.40 | 39.40 | -5.97% | 249 |
| Apr 1, 2026 | 42.80 | 42.80 | 41.80 | 41.90 | 41.90 | 2.20% | 146 |
| Mar 31, 2026 | 39.60 | 41.00 | 39.60 | 41.00 | 41.00 | 4.59% | 15 |
| Mar 30, 2026 | 43.80 | 44.30 | 39.00 | 39.20 | 39.20 | -10.50% | 1,541 |
| 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 |