MP Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	66.01	67.34	64.41	66.12	-	4.11%	9,273,714
Sep 12, 2025	63.40	64.17	62.57	63.51	63.51	0.76%	5,974,582
Sep 11, 2025	62.60	65.62	62.12	63.03	63.03	0.94%	9,420,345
Sep 10, 2025	63.96	64.70	61.60	62.44	62.44	-1.12%	7,549,962
Sep 9, 2025	63.37	64.54	62.28	63.15	63.15	0.69%	7,641,990
Sep 8, 2025	62.65	63.25	61.58	62.72	62.72	-0.52%	8,654,592
Sep 5, 2025	64.70	64.98	61.40	63.05	63.05	-1.76%	6,903,942
Sep 4, 2025	66.01	66.55	63.03	64.18	64.18	-2.74%	8,081,749
Sep 3, 2025	68.31	68.78	65.41	65.99	65.99	-1.96%	7,203,881
Sep 2, 2025	68.91	69.35	66.07	67.31	67.31	-5.38%	9,213,226
Aug 29, 2025	73.85	73.87	71.07	71.14	71.14	-3.21%	6,926,680
Aug 28, 2025	71.51	74.27	70.10	73.50	73.50	2.94%	7,604,096
Aug 27, 2025	70.10	72.32	68.74	71.40	71.40	2.25%	6,883,207
Aug 26, 2025	72.45	75.43	69.26	69.83	69.83	-3.43%	13,317,944
Aug 25, 2025	68.49	72.90	68.16	72.31	72.31	6.53%	10,729,553
Aug 22, 2025	67.76	69.75	66.41	67.88	67.88	-0.59%	10,399,106
Aug 21, 2025	68.21	69.50	64.82	68.28	68.28	0.16%	11,981,334
Aug 20, 2025	67.36	69.14	66.08	68.17	68.17	-1.62%	8,741,114
Aug 19, 2025	70.76	71.68	66.88	69.29	69.29	-4.04%	11,975,300
Aug 18, 2025	73.94	74.17	69.01	72.21	72.21	-3.76%	12,362,164
Aug 15, 2025	76.85	77.70	73.50	75.03	75.03	-2.02%	8,547,002
Aug 14, 2025	74.64	78.16	74.35	76.58	76.58	1.56%	11,179,646
Aug 13, 2025	75.54	77.56	72.84	75.40	75.40	0.60%	12,256,354
Aug 12, 2025	74.37	75.70	72.14	74.95	74.95	3.11%	12,397,566
Aug 11, 2025	74.93	82.50	72.54	72.69	72.69	-2.19%	23,837,560
Aug 8, 2025	76.94	79.36	71.64	74.32	74.32	4.57%	24,410,856
Aug 7, 2025	71.00	72.35	68.57	71.07	71.07	5.27%	16,083,938
Aug 6, 2025	69.65	70.95	66.67	67.51	67.51	-1.29%	13,196,740
Aug 5, 2025	65.64	68.42	65.50	68.39	68.39	4.54%	11,618,220
Aug 4, 2025	63.63	67.40	62.90	65.42	65.42	2.72%	14,453,422
Aug 1, 2025	60.39	64.50	59.20	63.69	63.69	3.56%	15,491,118
Jul 31, 2025	59.88	62.69	59.57	61.50	61.50	1.07%	9,662,439
Jul 30, 2025	60.08	62.47	59.20	60.85	60.85	0.98%	8,931,719
Jul 29, 2025	65.04	65.84	60.22	60.26	60.26	-6.01%	12,203,277
Jul 28, 2025	62.67	64.27	61.25	64.11	64.11	3.27%	11,141,916
Jul 25, 2025	61.28	63.70	60.68	62.08	62.08	0.84%	10,034,401
Jul 24, 2025	60.87	62.05	59.70	61.56	61.56	0.69%	8,743,302
Jul 23, 2025	59.60	62.32	59.40	61.14	61.14	1.76%	12,451,367
Jul 22, 2025	58.55	60.35	56.70	60.08	60.08	1.81%	14,090,740
Jul 21, 2025	63.72	65.05	58.80	59.01	59.01	-6.66%	25,111,661
Jul 18, 2025	60.30	64.51	58.80	63.22	63.22	4.91%	29,025,623
Jul 17, 2025	55.50	61.67	54.80	60.26	60.26	2.92%	42,064,926
Jul 16, 2025	61.08	61.13	56.73	58.55	58.55	0.57%	38,274,658
Jul 15, 2025	54.00	62.87	52.89	58.22	58.22	19.99%	74,016,907
Jul 14, 2025	45.86	48.99	45.66	48.52	48.52	7.56%	23,472,405
Jul 11, 2025	45.53	50.98	44.62	45.11	45.11	-0.27%	37,216,627
Jul 10, 2025	48.10	48.12	42.86	45.23	45.23	50.62%	85,559,701
Jul 9, 2025	31.55	31.67	29.58	30.03	30.03	-3.72%	10,367,370
Jul 8, 2025	31.25	32.46	30.60	31.19	31.19	0.45%	6,569,604
Jul 7, 2025	30.54	31.23	29.62	31.05	31.05	-2.48%	6,035,503