MP Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	61.05	63.64	57.50	58.77	58.77	-5.45%	10,332,774
Jan 29, 2026	64.85	65.20	58.28	62.16	62.16	-7.24%	17,158,227
Jan 28, 2026	67.53	67.97	65.12	67.01	67.01	0.42%	7,001,124
Jan 27, 2026	63.57	68.05	63.43	66.73	66.73	5.19%	9,347,563
Jan 26, 2026	72.66	72.93	62.62	63.44	63.44	-8.82%	18,217,361
Jan 23, 2026	69.48	70.46	66.17	69.58	69.58	1.77%	7,744,704
Jan 22, 2026	66.08	70.92	65.75	68.37	68.37	5.75%	10,447,258
Jan 21, 2026	69.36	70.94	61.52	64.65	64.65	-5.45%	14,091,763
Jan 20, 2026	68.38	71.69	66.91	68.38	68.38	-0.87%	11,595,676
Jan 16, 2026	67.25	69.65	65.68	68.98	68.98	3.42%	6,702,120
Jan 15, 2026	68.24	68.48	65.80	66.70	66.70	-3.75%	10,495,342
Jan 14, 2026	64.03	70.07	62.20	69.30	69.30	8.59%	12,247,966
Jan 13, 2026	67.73	68.44	63.40	63.82	63.82	-2.33%	9,896,338
Jan 12, 2026	63.37	67.00	62.23	65.34	65.34	5.39%	11,803,931
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