MP Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	61.89	62.98	59.35	62.00	62.00	1.54%	9,114,711
Jan 8, 2026	61.58	65.55	60.75	61.06	61.06	-2.30%	9,283,542
Jan 7, 2026	60.40	64.08	59.82	62.50	62.50	4.48%	12,827,243
Jan 6, 2026	60.80	61.16	58.26	59.82	59.82	2.05%	9,709,023
Jan 5, 2026	57.23	58.80	56.42	58.62	58.62	6.64%	6,927,176
Jan 2, 2026	51.48	55.25	50.91	54.97	54.97	8.81%	6,431,488
Dec 31, 2025	50.87	51.23	49.76	50.52	50.52	0.16%	6,880,840
Dec 30, 2025	51.98	52.25	50.41	50.44	50.44	-2.87%	6,144,412
Dec 29, 2025	52.37	53.87	51.62	51.93	51.93	-2.72%	4,676,001
Dec 26, 2025	54.54	54.60	52.09	53.38	53.38	-2.13%	3,913,267
Dec 24, 2025	53.76	55.27	53.40	54.54	54.54	0.61%	2,348,119
Dec 23, 2025	53.83	55.50	53.34	54.21	54.21	-0.33%	4,398,098
Dec 22, 2025	54.54	55.25	53.76	54.39	54.39	0.78%	6,476,452
Dec 19, 2025	52.18	54.47	52.18	53.97	53.97	3.71%	9,008,934
Dec 18, 2025	53.44	55.11	51.41	52.04	52.04	0.02%	6,104,894
Dec 17, 2025	54.13	55.76	52.02	52.03	52.03	-2.60%	5,086,176
Dec 16, 2025	52.55	53.87	52.10	53.42	53.42	0.30%	5,171,424
Dec 15, 2025	57.07	57.82	53.04	53.26	53.26	-6.00%	6,598,381
Dec 12, 2025	59.55	59.75	55.76	56.66	56.66	-5.58%	7,219,912
Dec 11, 2025	57.29	60.24	56.65	60.01	60.01	3.41%	4,960,184
Dec 10, 2025	59.76	59.90	57.30	58.03	58.03	-2.99%	6,512,738
Dec 9, 2025	60.05	62.25	59.26	59.82	59.82	-2.25%	4,530,917
Dec 8, 2025	61.08	61.47	58.98	61.20	61.20	-1.43%	5,791,739
Dec 5, 2025	63.64	63.89	61.84	62.09	62.09	0.47%	9,245,191
Dec 4, 2025	58.79	62.25	57.92	61.80	61.80	5.26%	7,921,905
Dec 3, 2025	60.32	60.32	57.24	58.71	58.71	-3.50%	6,481,723
Dec 2, 2025	58.27	61.66	58.20	60.84	60.84	4.72%	6,352,030
Dec 1, 2025	60.44	60.50	58.10	58.10	58.10	-6.21%	5,740,453
Nov 28, 2025	60.51	62.30	60.24	61.95	61.95	2.99%	3,183,354
Nov 26, 2025	58.77	61.03	58.72	60.15	60.15	3.33%	5,886,875
Nov 25, 2025	58.19	58.80	56.01	58.21	58.21	-1.41%	6,615,803
Nov 24, 2025	56.78	59.49	55.98	59.04	59.04	6.82%	9,292,307
Nov 21, 2025	56.66	57.30	53.22	55.27	55.27	-2.49%	11,071,315
Nov 20, 2025	64.25	65.24	56.60	56.68	56.68	-10.81%	16,548,804
Nov 19, 2025	62.00	66.20	60.32	63.55	63.55	8.61%	20,506,128
Nov 18, 2025	56.85	60.48	56.03	58.51	58.51	2.69%	12,076,453
Nov 17, 2025	58.11	58.75	55.52	56.98	56.98	-2.83%	5,927,044
Nov 14, 2025	57.53	59.84	54.90	58.64	58.64	1.91%	10,333,212
Nov 13, 2025	60.16	61.20	56.69	57.54	57.54	-3.65%	10,764,946
Nov 12, 2025	62.02	62.35	57.94	59.72	59.72	-3.60%	8,841,908
Nov 11, 2025	63.36	63.75	61.12	61.95	61.95	-3.47%	9,473,738
Nov 10, 2025	61.55	65.95	60.42	64.18	64.18	9.52%	18,818,428
Nov 7, 2025	50.50	59.82	50.50	58.60	58.60	12.80%	23,399,782
Nov 6, 2025	56.39	56.45	51.84	51.95	51.95	-5.43%	15,178,092
Nov 5, 2025	55.08	55.76	53.58	54.93	54.93	0.05%	8,647,035
Nov 4, 2025	55.84	57.54	54.02	54.90	54.90	-4.79%	13,678,027
Nov 3, 2025	62.21	62.21	57.15	57.66	57.66	-8.61%	14,163,785
Oct 31, 2025	64.78	64.95	61.45	63.09	63.09	-2.82%	13,881,915
Oct 30, 2025	66.97	67.10	62.88	64.92	64.92	0.98%	14,302,819
Oct 29, 2025	65.44	65.60	63.30	64.29	64.29	-1.00%	9,121,027