MP Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	57.70	58.94	55.04	55.34	55.34	-5.50%	5,699,883
Feb 19, 2026	57.67	59.00	56.10	58.56	58.56	1.07%	3,132,113
Feb 18, 2026	57.40	58.59	56.60	57.94	57.94	1.74%	3,059,181
Feb 17, 2026	56.70	57.47	54.59	56.95	56.95	-1.86%	5,129,443
Feb 13, 2026	57.55	58.51	55.28	58.03	58.03	1.27%	4,552,368
Feb 12, 2026	59.33	60.00	56.58	57.30	57.30	-5.41%	6,622,361
Feb 11, 2026	62.75	63.70	58.81	60.58	60.58	-2.82%	4,097,755
Feb 10, 2026	62.27	63.90	61.60	62.34	62.34	-0.73%	4,035,966
Feb 9, 2026	61.35	63.30	59.82	62.80	62.80	2.51%	5,200,032
Feb 6, 2026	59.01	61.51	58.31	61.26	61.26	8.33%	6,927,808
Feb 5, 2026	58.29	59.61	56.05	56.55	56.55	-6.61%	7,533,172
Feb 4, 2026	65.25	65.25	57.24	60.55	60.55	-6.28%	11,041,958
Feb 3, 2026	61.79	64.95	60.60	64.61	64.61	9.30%	11,788,759
Feb 2, 2026	60.19	62.88	58.92	59.11	59.11	0.58%	9,811,369
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