MP Materials Corp. (MP)
NYSE: MP · Real-Time Price · USD
18.73
+0.50 (2.74%)
Nov 21, 2024, 3:59 PM EST - Market closed
MP Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 17.89 | 18.32 | 17.68 | 18.23 | 18.23 | 1.17% | 1,225,378 |
| Nov 19, 2024 | 18.31 | 18.33 | 17.65 | 18.02 | 18.02 | -1.80% | 1,730,509 |
| Nov 18, 2024 | 18.15 | 18.68 | 18.00 | 18.35 | 18.35 | 0.38% | 1,828,315 |
| Nov 15, 2024 | 18.73 | 18.73 | 18.02 | 18.28 | 18.28 | -1.56% | 2,118,953 |
| Nov 14, 2024 | 19.09 | 19.28 | 18.43 | 18.57 | 18.57 | -2.88% | 2,678,496 |
| Nov 13, 2024 | 20.00 | 20.10 | 18.75 | 19.12 | 19.12 | -3.68% | 3,518,606 |
| Nov 12, 2024 | 20.09 | 20.38 | 19.57 | 19.85 | 19.85 | -2.74% | 2,040,240 |
| Nov 11, 2024 | 19.60 | 20.58 | 19.38 | 20.41 | 20.41 | 4.67% | 2,529,058 |
| Nov 8, 2024 | 19.80 | 19.82 | 18.87 | 19.50 | 19.50 | -2.40% | 3,124,994 |
| Nov 7, 2024 | 19.70 | 20.05 | 19.38 | 19.98 | 19.98 | 1.52% | 3,189,354 |
| Nov 6, 2024 | 19.54 | 19.87 | 19.00 | 19.68 | 19.68 | 5.75% | 4,788,578 |
| Nov 5, 2024 | 18.25 | 18.94 | 18.05 | 18.61 | 18.61 | 1.97% | 2,379,425 |
| Nov 4, 2024 | 18.34 | 18.65 | 18.00 | 18.25 | 18.25 | 0.11% | 2,070,658 |
| Nov 1, 2024 | 18.20 | 18.42 | 18.02 | 18.23 | 18.23 | 1.33% | 1,817,985 |
| Oct 31, 2024 | 18.55 | 18.56 | 17.79 | 17.99 | 17.99 | -4.00% | 2,150,255 |
| Oct 30, 2024 | 18.85 | 19.29 | 18.74 | 18.74 | 18.74 | -1.32% | 2,177,471 |
| Oct 29, 2024 | 18.96 | 19.20 | 18.88 | 18.99 | 18.99 | 0.58% | 1,349,947 |
| Oct 28, 2024 | 18.69 | 19.43 | 18.55 | 18.88 | 18.88 | 1.29% | 2,689,536 |
| Oct 25, 2024 | 18.67 | 18.78 | 18.47 | 18.64 | 18.64 | 0.49% | 1,541,894 |
| Oct 24, 2024 | 17.95 | 18.70 | 17.75 | 18.55 | 18.55 | 3.81% | 2,104,476 |
| Oct 23, 2024 | 18.04 | 18.08 | 17.65 | 17.87 | 17.87 | -2.35% | 1,992,427 |
| Oct 22, 2024 | 18.24 | 18.44 | 17.90 | 18.30 | 18.30 | 1.22% | 1,581,931 |
| Oct 21, 2024 | 18.46 | 18.53 | 17.74 | 18.08 | 18.08 | -2.69% | 1,788,119 |
| Oct 18, 2024 | 18.49 | 18.78 | 18.39 | 18.58 | 18.58 | 1.59% | 2,168,072 |
| Oct 17, 2024 | 18.79 | 19.00 | 18.24 | 18.29 | 18.29 | -3.74% | 2,875,092 |
| Oct 16, 2024 | 18.19 | 19.08 | 18.17 | 19.00 | 19.00 | 7.34% | 3,484,240 |
| Oct 15, 2024 | 17.53 | 17.85 | 17.40 | 17.70 | 17.70 | -0.34% | 1,440,241 |
| Oct 14, 2024 | 17.52 | 17.85 | 17.39 | 17.76 | 17.76 | -0.28% | 1,426,572 |
| Oct 11, 2024 | 17.24 | 18.03 | 17.24 | 17.81 | 17.81 | 2.53% | 1,942,186 |
| Oct 10, 2024 | 17.05 | 17.50 | 16.92 | 17.37 | 17.37 | 1.28% | 1,390,719 |
| Oct 9, 2024 | 16.98 | 17.21 | 16.62 | 17.15 | 17.15 | 0.88% | 2,572,633 |
| Oct 8, 2024 | 17.10 | 17.45 | 16.84 | 17.00 | 17.00 | -4.71% | 3,182,874 |
| Oct 7, 2024 | 17.30 | 17.95 | 17.23 | 17.84 | 17.84 | 2.65% | 2,687,638 |
| Oct 4, 2024 | 17.32 | 17.85 | 17.08 | 17.38 | 17.38 | 2.48% | 2,314,307 |
| Oct 3, 2024 | 16.59 | 17.34 | 16.49 | 16.96 | 16.96 | - | 3,000,774 |
| Oct 2, 2024 | 17.56 | 17.70 | 16.68 | 16.96 | 16.96 | -3.31% | 3,455,529 |
| Oct 1, 2024 | 17.71 | 17.98 | 17.17 | 17.54 | 17.54 | -0.62% | 2,826,569 |
| Sep 30, 2024 | 18.12 | 18.49 | 17.59 | 17.65 | 17.65 | -4.02% | 5,313,781 |
| Sep 27, 2024 | 17.29 | 18.42 | 17.21 | 18.39 | 18.39 | 8.82% | 5,510,380 |
| Sep 26, 2024 | 16.80 | 17.08 | 16.28 | 16.90 | 16.90 | 4.58% | 3,962,800 |
| Sep 25, 2024 | 15.96 | 16.51 | 15.88 | 16.16 | 16.16 | 1.00% | 5,652,521 |
| Sep 24, 2024 | 14.99 | 16.22 | 14.82 | 16.00 | 16.00 | 12.44% | 8,498,396 |
| Sep 23, 2024 | 13.94 | 14.35 | 13.81 | 14.23 | 14.23 | 2.45% | 3,417,600 |
| Sep 20, 2024 | 14.15 | 14.18 | 13.45 | 13.89 | 13.89 | -2.18% | 26,011,214 |
| Sep 19, 2024 | 14.78 | 14.78 | 14.20 | 14.20 | 14.20 | 0.57% | 2,754,026 |
| Sep 18, 2024 | 14.31 | 14.73 | 14.09 | 14.12 | 14.12 | -0.63% | 2,927,214 |
| Sep 17, 2024 | 14.13 | 14.43 | 13.93 | 14.21 | 14.21 | 1.43% | 2,563,098 |
| Sep 16, 2024 | 13.70 | 14.17 | 13.59 | 14.01 | 14.01 | 1.52% | 1,940,437 |
| Sep 13, 2024 | 13.88 | 14.13 | 13.67 | 13.80 | 13.80 | 0.07% | 2,457,159 |
| Sep 12, 2024 | 13.94 | 14.04 | 13.40 | 13.79 | 13.79 | -0.36% | 2,690,236 |
| Sep 11, 2024 | 13.90 | 14.11 | 13.56 | 13.84 | 13.84 | -0.14% | 2,989,973 |
| Sep 10, 2024 | 13.53 | 13.98 | 13.21 | 13.86 | 13.86 | 1.99% | 2,549,403 |
| Sep 9, 2024 | 14.12 | 14.27 | 13.41 | 13.59 | 13.59 | -2.30% | 3,627,203 |
| Sep 6, 2024 | 13.88 | 14.50 | 13.65 | 13.91 | 13.91 | 1.61% | 3,326,153 |
| Sep 5, 2024 | 14.03 | 14.33 | 13.65 | 13.69 | 13.69 | -2.00% | 2,679,213 |
| Sep 4, 2024 | 13.01 | 14.21 | 12.95 | 13.97 | 13.97 | 7.79% | 4,762,177 |
| Sep 3, 2024 | 12.79 | 13.00 | 12.39 | 12.96 | 12.96 | 0.47% | 3,586,404 |
| Aug 30, 2024 | 13.02 | 13.14 | 12.67 | 12.90 | 12.90 | - | 2,924,962 |
| Aug 29, 2024 | 12.76 | 13.06 | 12.49 | 12.90 | 12.90 | 3.20% | 1,821,596 |
| Aug 28, 2024 | 12.58 | 12.67 | 12.32 | 12.50 | 12.50 | -2.34% | 2,005,358 |
| Aug 27, 2024 | 12.78 | 12.91 | 12.62 | 12.80 | 12.80 | -0.78% | 1,565,629 |
| Aug 26, 2024 | 13.12 | 13.15 | 12.72 | 12.90 | 12.90 | -0.39% | 1,996,042 |
| Aug 23, 2024 | 12.58 | 13.03 | 12.54 | 12.95 | 12.95 | 3.77% | 2,032,340 |
| Aug 22, 2024 | 13.05 | 13.12 | 12.46 | 12.48 | 12.48 | -5.31% | 1,955,190 |
| Aug 21, 2024 | 12.59 | 13.21 | 12.56 | 13.18 | 13.18 | 7.07% | 2,654,176 |
| Aug 20, 2024 | 12.45 | 12.66 | 12.21 | 12.31 | 12.31 | -1.28% | 1,653,406 |
| Aug 19, 2024 | 12.00 | 12.52 | 11.95 | 12.47 | 12.47 | 4.88% | 1,960,404 |
| Aug 16, 2024 | 12.29 | 12.42 | 11.89 | 11.89 | 11.89 | -3.72% | 1,700,235 |
| Aug 15, 2024 | 11.97 | 12.36 | 11.87 | 12.35 | 12.35 | 6.47% | 2,663,030 |
| Aug 14, 2024 | 11.61 | 11.69 | 11.27 | 11.60 | 11.60 | 1.40% | 2,504,822 |
| Aug 13, 2024 | 11.22 | 11.53 | 11.08 | 11.44 | 11.44 | 2.69% | 1,912,427 |
| Aug 12, 2024 | 11.24 | 11.31 | 11.09 | 11.14 | 11.14 | - | 2,707,505 |
| Aug 9, 2024 | 11.41 | 11.45 | 11.07 | 11.14 | 11.14 | 1.55% | 2,872,071 |
| Aug 8, 2024 | 10.69 | 11.15 | 10.68 | 10.97 | 10.97 | 4.58% | 2,782,537 |
| Aug 7, 2024 | 11.24 | 11.24 | 10.36 | 10.49 | 10.49 | -4.46% | 4,200,889 |
| Aug 6, 2024 | 10.53 | 11.18 | 10.37 | 10.98 | 10.98 | 4.37% | 4,717,970 |
| Aug 5, 2024 | 10.19 | 10.76 | 10.02 | 10.52 | 10.52 | -5.82% | 6,829,938 |
| Aug 2, 2024 | 12.32 | 12.33 | 10.94 | 11.17 | 11.17 | -11.91% | 8,501,127 |
| Aug 1, 2024 | 13.43 | 13.48 | 12.44 | 12.68 | 12.68 | -6.21% | 3,655,441 |
| Jul 31, 2024 | 13.43 | 14.02 | 13.22 | 13.52 | 13.52 | 2.58% | 2,251,369 |
| Jul 30, 2024 | 13.35 | 13.50 | 13.13 | 13.18 | 13.18 | -1.86% | 1,422,449 |
| Jul 29, 2024 | 13.78 | 13.87 | 13.26 | 13.43 | 13.43 | -3.38% | 1,579,428 |
| Jul 26, 2024 | 14.09 | 14.15 | 13.76 | 13.90 | 13.90 | 0.72% | 1,403,117 |
| Jul 25, 2024 | 13.48 | 14.02 | 13.41 | 13.80 | 13.80 | 0.51% | 2,021,779 |
| Jul 24, 2024 | 14.14 | 14.41 | 13.70 | 13.73 | 13.73 | -2.62% | 1,986,873 |
| Jul 23, 2024 | 14.04 | 14.19 | 13.92 | 14.10 | 14.10 | -0.98% | 1,509,510 |
| Jul 22, 2024 | 14.37 | 14.49 | 13.82 | 14.24 | 14.24 | -0.35% | 2,694,140 |
| Jul 19, 2024 | 14.26 | 14.33 | 14.02 | 14.29 | 14.29 | -1.24% | 1,932,340 |
| Jul 18, 2024 | 15.04 | 15.15 | 14.35 | 14.47 | 14.47 | -4.24% | 2,042,820 |
| Jul 17, 2024 | 15.16 | 15.44 | 14.73 | 15.11 | 15.11 | -1.11% | 2,189,730 |
| Jul 16, 2024 | 15.31 | 15.35 | 14.94 | 15.28 | 15.28 | -0.13% | 1,431,128 |
| Jul 15, 2024 | 15.32 | 15.53 | 14.98 | 15.30 | 15.30 | -2.05% | 3,286,588 |
| Jul 12, 2024 | 15.05 | 15.63 | 15.01 | 15.62 | 15.62 | 4.97% | 2,828,844 |
| Jul 11, 2024 | 14.71 | 14.94 | 14.60 | 14.88 | 14.88 | 3.84% | 2,510,469 |
| Jul 10, 2024 | 14.31 | 14.44 | 14.13 | 14.33 | 14.33 | 0.63% | 1,763,853 |
| Jul 9, 2024 | 14.18 | 14.33 | 13.95 | 14.24 | 14.24 | 0.14% | 1,676,012 |
| Jul 8, 2024 | 14.15 | 14.37 | 13.90 | 14.22 | 14.22 | 1.07% | 2,018,808 |
| Jul 5, 2024 | 14.24 | 14.29 | 13.85 | 14.07 | 14.07 | -0.64% | 1,971,715 |
| Jul 3, 2024 | 13.99 | 14.30 | 13.77 | 14.16 | 14.16 | 3.06% | 2,538,599 |
| Jul 2, 2024 | 12.80 | 13.80 | 12.79 | 13.74 | 13.74 | 7.34% | 4,159,198 |