MP Materials Corp. (MP)
NYSE: MP · Real-Time Price · USD
26.01
+3.12 (13.63%)
At close: Apr 24, 2025, 4:00 PM
26.29
+0.28 (1.08%)
Pre-market: Apr 25, 2025, 5:23 AM EDT

MP Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202523.3726.2823.2126.0126.0113.63%10,812,724
Apr 23, 202522.8924.0422.5722.8922.890.18%6,330,688
Apr 22, 202523.0623.4021.8522.8522.85-1.47%11,127,879
Apr 21, 202525.9025.9522.2623.1923.19-11.99%12,265,017
Apr 17, 202527.7028.1824.7026.3526.35-4.46%20,286,375
Apr 16, 202526.0729.1325.7927.5827.5810.01%18,086,883
Apr 15, 202529.2829.7224.8525.0725.07-9.13%15,803,233
Apr 14, 202525.1928.4024.5827.5927.5921.65%23,657,243
Apr 11, 202523.0423.4921.5622.6822.68-3.65%9,026,467
Apr 10, 202523.2923.9222.6423.5423.54-1.13%3,836,371
Apr 9, 202522.3624.1321.1623.8123.818.52%7,116,760
Apr 8, 202526.0026.1121.5721.9421.94-8.55%5,268,575
Apr 7, 202521.8025.5021.7723.9923.994.03%5,256,468
Apr 4, 202526.1026.4522.1223.0623.06-7.09%8,168,128
Apr 3, 202523.7625.6323.6624.8224.82-1.35%3,717,020
Apr 2, 202524.8525.4924.6425.1625.16-0.04%1,842,366
Apr 1, 202524.2725.3824.1825.1725.173.11%2,765,741
Mar 31, 202525.0025.1123.4124.4124.41-6.01%3,586,721
Mar 28, 202525.8026.4925.6525.9725.97-0.76%3,139,313
Mar 27, 202525.4926.5825.2626.1726.170.42%2,147,587
Mar 26, 202527.0027.0525.7126.0626.06-3.23%2,244,044
Mar 25, 202526.6227.2626.5626.9326.931.78%2,933,709
Mar 24, 202526.2226.9226.0626.4626.462.16%2,635,038
Mar 21, 202526.2026.2024.9625.9025.90-1.33%4,614,284
Mar 20, 202526.6627.2426.1026.2526.25-2.09%4,207,934
Mar 19, 202526.9327.2926.3326.8126.81-0.07%2,693,818
Mar 18, 202526.5427.0026.0326.8326.830.52%4,309,508
Mar 17, 202526.5727.0526.4526.6926.69-0.52%3,578,770
Mar 14, 202525.0026.9524.6726.8326.8310.05%4,822,422
Mar 13, 202524.3424.8624.1724.3824.380.16%2,075,749
Mar 12, 202524.5324.7323.1624.3424.341.37%2,690,963
Mar 11, 202524.1025.5523.6424.0124.01-1.68%3,234,277
Mar 10, 202524.7025.6524.1624.4224.42-2.24%3,802,867
Mar 7, 202524.0125.1623.6024.9824.982.38%2,400,876
Mar 6, 202525.0725.7724.0124.4024.40-4.91%3,515,516
Mar 5, 202524.0425.6623.5925.6625.6614.30%5,011,887
Mar 4, 202522.1723.1521.2022.4522.45-0.36%3,456,875
Mar 3, 202524.1424.6322.2522.5322.53-6.16%4,165,665
Feb 28, 202523.1124.1022.8224.0124.012.34%2,579,125
Feb 27, 202523.8724.5023.3023.4623.46-1.30%2,036,675
Feb 26, 202524.1125.3523.7723.7723.770.89%3,117,675
Feb 25, 202524.1924.2322.8223.5623.56-2.93%3,075,875
Feb 24, 202524.4424.8423.5424.2724.27-0.12%3,105,937
Feb 21, 202524.5724.7023.4824.3024.304.83%4,661,664
Feb 20, 202522.9823.3822.6023.1823.180.83%1,919,333
Feb 19, 202523.2523.5122.6022.9922.99-1.96%2,746,899
Feb 18, 202523.8224.2623.4423.4523.45-1.14%2,241,466
Feb 14, 202524.6824.6923.5223.7223.72-2.71%1,741,897
Feb 13, 202524.3724.5923.6624.3824.380.95%2,374,666
Feb 12, 202524.3424.7023.8824.1524.15-2.19%2,408,480