MP Materials Corp. (MP)
NYSE: MP · Real-Time Price · USD
64.64
-0.93 (-1.42%)
Oct 28, 2025, 3:38 PM EDT - Market open

MP Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202565.5967.7864.2764.85--1.10%9,452,458
Oct 27, 202567.4367.7362.4065.5765.57-7.40%24,754,560
Oct 24, 202569.9572.5969.3670.8170.813.45%11,398,933
Oct 23, 202570.8871.4668.1068.4568.45-1.93%10,965,637
Oct 22, 202572.0773.4866.3169.8069.80-5.82%21,854,787
Oct 21, 202580.3780.8973.2474.1174.11-10.60%17,623,698
Oct 20, 202583.5083.9978.0582.9082.902.61%14,957,786
Oct 17, 202580.3984.1578.8080.7980.79-3.64%14,927,416
Oct 16, 202591.9391.9983.3383.8483.84-6.69%18,653,709
Oct 15, 202596.7197.0086.5089.8589.85-8.92%29,991,495
Oct 14, 202597.79100.2588.6098.6598.653.78%40,359,359
Oct 13, 202586.8098.9785.5095.0695.0621.34%50,242,378
Oct 10, 202574.4184.9273.4378.3478.348.37%52,334,439
Oct 9, 202573.6578.3271.5272.2972.292.41%24,843,542
Oct 8, 202575.2475.9769.6170.5970.59-4.31%11,488,806
Oct 7, 202575.9079.5372.2073.7773.77-0.75%15,264,883
Oct 6, 202573.3074.9371.4674.3374.333.96%10,864,939
Oct 3, 202572.0075.6070.3371.5071.500.76%14,675,515
Oct 2, 202568.8071.7467.4270.9670.964.92%13,407,689
Oct 1, 202566.0467.9965.5867.6367.630.83%8,046,786
Sep 30, 202567.9968.9365.9167.0767.07-1.63%7,989,439
Sep 29, 202569.3269.5066.1768.1868.18-0.66%12,539,041
Sep 26, 202577.0077.4768.5768.6368.63-11.02%18,998,594
Sep 25, 202570.5082.2368.8077.1377.138.28%26,004,448
Sep 24, 202576.4277.1770.5871.2371.23-4.65%13,358,446
Sep 23, 202574.0076.6972.7674.7074.702.02%14,194,144
Sep 22, 202571.9173.3069.5373.2273.22-10,578,447
Sep 19, 202573.0075.9270.5073.2273.221.51%37,395,074
Sep 18, 202568.0772.1566.3872.1372.137.96%14,050,418
Sep 17, 202568.0069.1065.2566.8166.811.26%11,289,083
Sep 16, 202567.1867.9465.6865.9865.980.06%11,280,236
Sep 15, 202566.0167.3464.4165.9465.943.83%10,796,252
Sep 12, 202563.4064.1762.5763.5163.510.76%5,974,582
Sep 11, 202562.6065.6262.1263.0363.030.94%9,420,345
Sep 10, 202563.9664.7061.6062.4462.44-1.12%7,549,962
Sep 9, 202563.3764.5462.2863.1563.150.69%7,641,990
Sep 8, 202562.6563.2561.5862.7262.72-0.52%8,654,592
Sep 5, 202564.7064.9861.4063.0563.05-1.76%6,903,942
Sep 4, 202566.0166.5563.0364.1864.18-2.74%8,081,749
Sep 3, 202568.3168.7865.4165.9965.99-1.96%7,203,881
Sep 2, 202568.9169.3566.0767.3167.31-5.38%9,213,226
Aug 29, 202573.8573.8771.0771.1471.14-3.21%6,926,680
Aug 28, 202571.5174.2770.1073.5073.502.94%7,604,096
Aug 27, 202570.1072.3268.7471.4071.402.25%6,883,207
Aug 26, 202572.4575.4369.2669.8369.83-3.43%13,317,944
Aug 25, 202568.4972.9068.1672.3172.316.53%10,729,553
Aug 22, 202567.7669.7566.4167.8867.88-0.59%10,399,106
Aug 21, 202568.2169.5064.8268.2868.280.16%11,981,334
Aug 20, 202567.3669.1466.0868.1768.17-1.62%8,741,114
Aug 19, 202570.7671.6866.8869.2969.29-4.04%11,975,300