MP Materials Corp. (MP)
NYSE: MP · Real-Time Price · USD
74.47
+2.97 (4.15%)
Oct 6, 2025, 4:00 PM EDT - Market closed
MP Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 73.30 | 74.85 | 71.46 | 74.54 | - | 4.24% | 9,307,880 |
| Oct 3, 2025 | 72.00 | 75.60 | 70.33 | 71.50 | 71.50 | 0.76% | 14,675,515 |
| Oct 2, 2025 | 68.80 | 71.74 | 67.42 | 70.96 | 70.96 | 4.92% | 13,407,689 |
| Oct 1, 2025 | 66.04 | 67.99 | 65.58 | 67.63 | 67.63 | 0.83% | 8,046,786 |
| Sep 30, 2025 | 67.99 | 68.93 | 65.91 | 67.07 | 67.07 | -1.63% | 7,989,439 |
| Sep 29, 2025 | 69.32 | 69.50 | 66.17 | 68.18 | 68.18 | -0.66% | 12,539,041 |
| Sep 26, 2025 | 77.00 | 77.47 | 68.57 | 68.63 | 68.63 | -11.02% | 18,998,594 |
| Sep 25, 2025 | 70.50 | 82.23 | 68.80 | 77.13 | 77.13 | 8.28% | 26,004,448 |
| Sep 24, 2025 | 76.42 | 77.17 | 70.58 | 71.23 | 71.23 | -4.65% | 13,358,446 |
| Sep 23, 2025 | 74.00 | 76.69 | 72.76 | 74.70 | 74.70 | 2.02% | 14,194,144 |
| Sep 22, 2025 | 71.91 | 73.30 | 69.53 | 73.22 | 73.22 | - | 10,578,447 |
| Sep 19, 2025 | 73.00 | 75.92 | 70.50 | 73.22 | 73.22 | 1.51% | 37,395,074 |
| Sep 18, 2025 | 68.07 | 72.15 | 66.38 | 72.13 | 72.13 | 7.96% | 14,050,418 |
| Sep 17, 2025 | 68.00 | 69.10 | 65.25 | 66.81 | 66.81 | 1.26% | 11,289,083 |
| Sep 16, 2025 | 67.18 | 67.94 | 65.68 | 65.98 | 65.98 | 0.06% | 11,280,236 |
| Sep 15, 2025 | 66.01 | 67.34 | 64.41 | 65.94 | 65.94 | 3.83% | 10,796,252 |
| 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 |