MP Materials Corp. (MP)
NYSE: MP · Real-Time Price · USD
16.90
+0.74 (4.58%)
At close: Sep 26, 2024, 4:00 PM
16.86
-0.04 (-0.24%)
After-hours: Sep 26, 2024, 5:46 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 16.80 | 17.08 | 16.28 | 16.90 | 16.90 | 4.58% | 3,891,522 |
| Sep 25, 2024 | 15.96 | 16.51 | 15.88 | 16.16 | 16.16 | 1.00% | 5,652,521 |
| Sep 24, 2024 | 14.99 | 16.22 | 14.82 | 16.00 | 16.00 | 12.44% | 8,498,396 |
| Sep 23, 2024 | 13.94 | 14.35 | 13.81 | 14.23 | 14.23 | 2.45% | 3,417,600 |
| Sep 20, 2024 | 14.15 | 14.18 | 13.45 | 13.89 | 13.89 | -2.18% | 26,011,214 |
| Sep 19, 2024 | 14.78 | 14.78 | 14.20 | 14.20 | 14.20 | 0.57% | 2,754,026 |
| Sep 18, 2024 | 14.31 | 14.73 | 14.09 | 14.12 | 14.12 | -0.63% | 2,927,214 |
| Sep 17, 2024 | 14.13 | 14.43 | 13.93 | 14.21 | 14.21 | 1.43% | 2,563,098 |
| Sep 16, 2024 | 13.70 | 14.17 | 13.59 | 14.01 | 14.01 | 1.52% | 1,940,437 |
| Sep 13, 2024 | 13.88 | 14.13 | 13.67 | 13.80 | 13.80 | 0.07% | 2,457,159 |
| Sep 12, 2024 | 13.94 | 14.04 | 13.40 | 13.79 | 13.79 | -0.36% | 2,690,236 |
| Sep 11, 2024 | 13.90 | 14.11 | 13.56 | 13.84 | 13.84 | -0.14% | 2,989,973 |
| Sep 10, 2024 | 13.53 | 13.98 | 13.21 | 13.86 | 13.86 | 1.99% | 2,549,403 |
| Sep 9, 2024 | 14.12 | 14.27 | 13.41 | 13.59 | 13.59 | -2.30% | 3,627,203 |
| Sep 6, 2024 | 13.88 | 14.50 | 13.65 | 13.91 | 13.91 | 1.61% | 3,326,153 |
| Sep 5, 2024 | 14.03 | 14.33 | 13.65 | 13.69 | 13.69 | -2.00% | 2,679,213 |
| Sep 4, 2024 | 13.01 | 14.21 | 12.95 | 13.97 | 13.97 | 7.79% | 4,762,177 |
| Sep 3, 2024 | 12.79 | 13.00 | 12.39 | 12.96 | 12.96 | 0.47% | 3,586,404 |
| Aug 30, 2024 | 13.02 | 13.14 | 12.67 | 12.90 | 12.90 | - | 2,924,962 |
| Aug 29, 2024 | 12.76 | 13.06 | 12.49 | 12.90 | 12.90 | 3.20% | 1,821,596 |
| Aug 28, 2024 | 12.58 | 12.67 | 12.32 | 12.50 | 12.50 | -2.34% | 2,005,358 |
| Aug 27, 2024 | 12.78 | 12.91 | 12.62 | 12.80 | 12.80 | -0.78% | 1,565,629 |
| Aug 26, 2024 | 13.12 | 13.15 | 12.72 | 12.90 | 12.90 | -0.39% | 1,996,042 |
| Aug 23, 2024 | 12.58 | 13.03 | 12.54 | 12.95 | 12.95 | 3.77% | 2,032,340 |
| Aug 22, 2024 | 13.05 | 13.12 | 12.46 | 12.48 | 12.48 | -5.31% | 1,955,190 |
| Aug 21, 2024 | 12.59 | 13.21 | 12.56 | 13.18 | 13.18 | 7.07% | 2,654,176 |
| Aug 20, 2024 | 12.45 | 12.66 | 12.21 | 12.31 | 12.31 | -1.28% | 1,653,406 |
| Aug 19, 2024 | 12.00 | 12.52 | 11.95 | 12.47 | 12.47 | 4.88% | 1,960,404 |
| Aug 16, 2024 | 12.29 | 12.42 | 11.89 | 11.89 | 11.89 | -3.72% | 1,700,235 |
| Aug 15, 2024 | 11.97 | 12.36 | 11.87 | 12.35 | 12.35 | 6.47% | 2,663,030 |
| Aug 14, 2024 | 11.61 | 11.69 | 11.27 | 11.60 | 11.60 | 1.40% | 2,504,822 |
| Aug 13, 2024 | 11.22 | 11.53 | 11.08 | 11.44 | 11.44 | 2.69% | 1,912,427 |
| Aug 12, 2024 | 11.24 | 11.31 | 11.09 | 11.14 | 11.14 | - | 2,707,505 |
| Aug 9, 2024 | 11.41 | 11.45 | 11.07 | 11.14 | 11.14 | 1.55% | 2,872,071 |
| Aug 8, 2024 | 10.69 | 11.15 | 10.68 | 10.97 | 10.97 | 4.58% | 2,782,537 |
| Aug 7, 2024 | 11.24 | 11.24 | 10.36 | 10.49 | 10.49 | -4.46% | 4,200,889 |
| Aug 6, 2024 | 10.53 | 11.18 | 10.37 | 10.98 | 10.98 | 4.37% | 4,717,970 |
| Aug 5, 2024 | 10.19 | 10.76 | 10.02 | 10.52 | 10.52 | -5.82% | 6,829,938 |
| Aug 2, 2024 | 12.32 | 12.33 | 10.94 | 11.17 | 11.17 | -11.91% | 8,501,127 |
| Aug 1, 2024 | 13.43 | 13.48 | 12.44 | 12.68 | 12.68 | -6.21% | 3,655,441 |
| Jul 31, 2024 | 13.43 | 14.02 | 13.22 | 13.52 | 13.52 | 2.58% | 2,251,369 |
| Jul 30, 2024 | 13.35 | 13.50 | 13.13 | 13.18 | 13.18 | -1.86% | 1,422,449 |
| Jul 29, 2024 | 13.78 | 13.87 | 13.26 | 13.43 | 13.43 | -3.38% | 1,579,428 |
| Jul 26, 2024 | 14.09 | 14.15 | 13.76 | 13.90 | 13.90 | 0.72% | 1,403,117 |
| Jul 25, 2024 | 13.48 | 14.02 | 13.41 | 13.80 | 13.80 | 0.51% | 2,021,779 |
| Jul 24, 2024 | 14.14 | 14.41 | 13.70 | 13.73 | 13.73 | -2.62% | 1,986,873 |
| Jul 23, 2024 | 14.04 | 14.19 | 13.92 | 14.10 | 14.10 | -0.98% | 1,509,510 |
| Jul 22, 2024 | 14.37 | 14.49 | 13.82 | 14.24 | 14.24 | -0.35% | 2,694,140 |
| Jul 19, 2024 | 14.26 | 14.33 | 14.02 | 14.29 | 14.29 | -1.24% | 1,932,340 |
| Jul 18, 2024 | 15.04 | 15.15 | 14.35 | 14.47 | 14.47 | -4.24% | 2,042,820 |
| Jul 17, 2024 | 15.16 | 15.44 | 14.73 | 15.11 | 15.11 | -1.11% | 2,189,730 |
| Jul 16, 2024 | 15.31 | 15.35 | 14.94 | 15.28 | 15.28 | -0.13% | 1,431,128 |
| Jul 15, 2024 | 15.32 | 15.53 | 14.98 | 15.30 | 15.30 | -2.05% | 3,286,588 |
| Jul 12, 2024 | 15.05 | 15.63 | 15.01 | 15.62 | 15.62 | 4.97% | 2,828,844 |
| Jul 11, 2024 | 14.71 | 14.94 | 14.60 | 14.88 | 14.88 | 3.84% | 2,510,469 |
| Jul 10, 2024 | 14.31 | 14.44 | 14.13 | 14.33 | 14.33 | 0.63% | 1,763,853 |
| Jul 9, 2024 | 14.18 | 14.33 | 13.95 | 14.24 | 14.24 | 0.14% | 1,676,012 |
| Jul 8, 2024 | 14.15 | 14.37 | 13.90 | 14.22 | 14.22 | 1.07% | 2,018,808 |
| Jul 5, 2024 | 14.24 | 14.29 | 13.85 | 14.07 | 14.07 | -0.64% | 1,971,715 |
| Jul 3, 2024 | 13.99 | 14.30 | 13.77 | 14.16 | 14.16 | 3.06% | 2,538,599 |
| Jul 2, 2024 | 12.80 | 13.80 | 12.79 | 13.74 | 13.74 | 7.34% | 4,159,198 |
| Jul 1, 2024 | 13.25 | 13.34 | 12.68 | 12.80 | 12.80 | 0.55% | 4,093,815 |
| Jun 28, 2024 | 13.03 | 13.18 | 12.69 | 12.73 | 12.73 | -0.93% | 4,165,392 |
| Jun 27, 2024 | 12.54 | 12.94 | 12.35 | 12.85 | 12.85 | 2.07% | 2,781,960 |
| Jun 26, 2024 | 12.17 | 12.67 | 12.09 | 12.59 | 12.59 | 2.52% | 3,858,700 |
| Jun 25, 2024 | 13.29 | 13.35 | 12.27 | 12.28 | 12.28 | -8.29% | 6,088,412 |
| Jun 24, 2024 | 13.71 | 13.81 | 13.26 | 13.39 | 13.39 | -2.12% | 3,039,540 |
| Jun 21, 2024 | 13.54 | 13.76 | 13.22 | 13.68 | 13.68 | 0.07% | 7,092,780 |
| Jun 20, 2024 | 13.47 | 13.69 | 13.34 | 13.67 | 13.67 | 2.01% | 3,307,448 |
| Jun 18, 2024 | 13.28 | 13.48 | 13.17 | 13.40 | 13.40 | 0.53% | 3,356,871 |
| Jun 17, 2024 | 13.42 | 13.54 | 12.94 | 13.33 | 13.33 | -2.27% | 4,035,653 |
| Jun 14, 2024 | 14.00 | 14.16 | 13.62 | 13.64 | 13.64 | -3.06% | 3,291,412 |
| Jun 13, 2024 | 14.59 | 14.68 | 13.96 | 14.07 | 14.07 | -3.89% | 3,156,863 |
| Jun 12, 2024 | 15.08 | 15.43 | 14.58 | 14.64 | 14.64 | 1.04% | 2,140,495 |
| Jun 11, 2024 | 14.73 | 14.82 | 14.37 | 14.49 | 14.49 | -3.34% | 3,053,825 |
| Jun 10, 2024 | 14.73 | 15.13 | 14.55 | 14.99 | 14.99 | 1.01% | 2,136,180 |
| Jun 7, 2024 | 15.00 | 15.03 | 14.66 | 14.84 | 14.84 | -2.69% | 2,631,657 |
| Jun 6, 2024 | 15.32 | 15.52 | 15.05 | 15.25 | 15.25 | -1.17% | 1,853,679 |
| Jun 5, 2024 | 15.42 | 15.57 | 15.20 | 15.43 | 15.43 | 0.13% | 1,997,908 |
| Jun 4, 2024 | 15.85 | 15.95 | 15.32 | 15.41 | 15.41 | -4.46% | 3,034,952 |
| Jun 3, 2024 | 16.48 | 16.56 | 15.92 | 16.13 | 16.13 | -0.55% | 2,112,139 |
| May 31, 2024 | 16.10 | 16.26 | 15.87 | 16.22 | 16.22 | 1.57% | 2,404,753 |
| May 30, 2024 | 15.82 | 16.24 | 15.75 | 15.97 | 15.97 | 1.27% | 2,039,444 |
| May 29, 2024 | 16.26 | 16.38 | 15.66 | 15.77 | 15.77 | -5.57% | 3,277,015 |
| May 28, 2024 | 17.41 | 17.44 | 16.52 | 16.70 | 16.70 | -2.57% | 2,559,208 |
| May 24, 2024 | 16.98 | 17.20 | 16.87 | 17.14 | 17.14 | 1.54% | 1,340,085 |
| May 23, 2024 | 17.46 | 17.54 | 16.71 | 16.88 | 16.88 | -3.76% | 2,974,567 |
| May 22, 2024 | 17.67 | 18.15 | 17.44 | 17.54 | 17.54 | -0.74% | 2,594,894 |
| May 21, 2024 | 17.82 | 17.96 | 17.46 | 17.67 | 17.67 | -1.94% | 2,204,835 |
| May 20, 2024 | 18.20 | 18.49 | 17.80 | 18.02 | 18.02 | -1.26% | 3,982,283 |
| May 17, 2024 | 18.25 | 18.73 | 18.08 | 18.25 | 18.25 | 0.94% | 3,116,945 |
| May 16, 2024 | 17.99 | 18.27 | 17.74 | 18.08 | 18.08 | 0.84% | 3,176,976 |
| May 15, 2024 | 18.85 | 19.23 | 17.78 | 17.93 | 17.93 | -2.66% | 5,285,242 |
| May 14, 2024 | 17.01 | 18.48 | 16.76 | 18.42 | 18.42 | 12.66% | 7,338,383 |
| May 13, 2024 | 16.23 | 17.23 | 16.23 | 16.35 | 16.35 | 1.36% | 3,544,240 |
| May 10, 2024 | 16.46 | 16.53 | 16.00 | 16.13 | 16.13 | -1.16% | 3,927,987 |
| May 9, 2024 | 15.72 | 16.38 | 15.59 | 16.32 | 16.32 | 4.35% | 2,303,643 |
| May 8, 2024 | 15.90 | 15.90 | 15.59 | 15.64 | 15.64 | -3.46% | 2,178,700 |
| May 7, 2024 | 16.10 | 16.45 | 15.99 | 16.20 | 16.20 | 0.62% | 2,691,205 |
| May 6, 2024 | 15.64 | 16.37 | 15.55 | 16.10 | 16.10 | 4.48% | 3,470,574 |