Skip to main content
MP Materials Corp. (MP)
NYSE: MP · Real-Time Price · USD
25.97
-0.20 (-0.76%)
At close: Mar 28, 2025, 4:00 PM
25.74
-0.23 (-0.89%)
After-hours: Mar 28, 2025, 8:00 PM EDT

MP Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202525.8026.4925.6525.9725.97-0.76%3,135,436
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
Feb 11, 202525.0025.1424.4224.6924.69-3.25%3,215,579
Feb 10, 202524.1326.0023.9125.5225.526.60%6,625,344
Feb 7, 202524.0024.1323.3723.9423.94-0.71%3,882,372
Feb 6, 202524.2024.8023.6824.1124.112.33%4,407,643
Feb 5, 202524.4724.5423.1223.5623.56-3.72%4,570,260
Feb 4, 202522.6324.7822.6324.4724.4710.08%8,831,326
Feb 3, 202522.3523.6721.8122.2322.231.23%5,228,158
Jan 31, 202521.7622.2821.6021.9621.961.01%2,844,863
Jan 30, 202521.1321.9320.9321.7421.745.13%2,102,223
Jan 29, 202520.8721.1420.5320.6820.68-0.67%1,501,695
Jan 28, 202521.5821.7120.6120.8220.82-3.25%1,541,397
Jan 27, 202520.8421.7120.7921.5221.52-0.23%2,316,958
Jan 24, 202521.8122.1221.4521.5721.570.75%3,716,812
Jan 23, 202521.0121.5520.7521.4121.411.57%1,461,512
Jan 22, 202521.5021.9021.0321.0821.081.01%2,351,459
Jan 21, 202521.2021.3519.7220.8720.87-0.33%2,999,915
Jan 17, 202521.4421.5220.9020.9420.94-1.09%1,978,438
Jan 16, 202520.2321.3919.9321.1721.172.72%2,535,231