MP Materials Corp. (FRA:55H0)
Germany · Delayed Price · Currency is EUR 35.00
-2.20 (-5.91%)
Last updated: Jul 28, 2026, 3:53 PM CET
FRA:55H0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 37.45 | 37.45 | 36.70 | 36.70 | - | -1.34% | - |
| 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 |
| Jun 16, 2026 | 50.20 | 50.20 | 48.70 | 48.95 | 48.95 | -4.02% | 625 |
| Jun 15, 2026 | 51.90 | 52.00 | 51.00 | 51.00 | 51.00 | 2.41% | 425 |
| Jun 12, 2026 | 48.60 | 50.90 | 48.45 | 49.80 | 49.80 | 0.61% | 140 |
| Jun 11, 2026 | 46.70 | 49.50 | 46.70 | 49.50 | 49.50 | 7.38% | 110 |
| Jun 10, 2026 | 47.50 | 47.95 | 46.10 | 46.10 | 46.10 | -1.71% | 724 |
| Jun 9, 2026 | 50.50 | 50.50 | 45.00 | 46.90 | 46.90 | -6.39% | 279 |
| Jun 8, 2026 | 51.40 | 51.40 | 49.25 | 50.10 | 50.10 | -5.11% | 410 |
| Jun 5, 2026 | 55.10 | 55.10 | 52.80 | 52.80 | 52.80 | -6.55% | 150 |
| Jun 4, 2026 | 57.50 | 57.50 | 56.50 | 56.50 | 56.50 | -6.15% | 1,070 |
| Jun 3, 2026 | 62.30 | 62.30 | 60.20 | 60.20 | 60.20 | -2.75% | 157 |
| 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 |