MP Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	67.76	69.75	66.41	67.88	67.88	-0.59%	10,325,783
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
Jul 3, 2025	32.36	32.65	31.54	31.84	31.84	-1.64%	3,886,581
Jul 2, 2025	31.50	32.50	31.40	32.37	32.37	2.79%	4,796,201
Jul 1, 2025	33.14	33.27	31.30	31.49	31.49	-5.35%	7,003,361
Jun 30, 2025	32.75	33.98	32.00	33.27	33.27	1.12%	9,184,137
Jun 27, 2025	34.01	34.40	32.01	32.90	32.90	-8.59%	15,080,511
Jun 26, 2025	36.30	36.91	35.50	35.99	35.99	1.67%	6,859,108
Jun 25, 2025	34.70	35.94	33.93	35.40	35.40	1.40%	8,497,147
Jun 24, 2025	36.80	37.16	34.71	34.91	34.91	-4.51%	10,210,054
Jun 23, 2025	37.45	38.05	35.53	36.56	36.56	-3.13%	10,524,588
Jun 20, 2025	38.64	38.76	36.70	37.74	37.74	1.40%	13,639,662
Jun 18, 2025	36.29	39.10	36.14	37.22	37.22	4.90%	18,848,731
Jun 17, 2025	34.29	35.78	33.90	35.48	35.48	2.40%	14,061,280
Jun 16, 2025	31.47	35.05	31.39	34.65	34.65	13.42%	25,291,851
Jun 13, 2025	29.84	30.78	28.36	30.55	30.55	4.62%	25,329,263
Jun 12, 2025	25.54	29.96	25.17	29.20	29.20	13.88%	24,578,800