MP Materials Corp. (MP)
NYSE: MP · Real-Time Price · USD
63.69
+2.19 (3.56%)
At close: Aug 1, 2025, 4:00 PM
63.97
+0.28 (0.44%)
After-hours: Aug 1, 2025, 7:59 PM EDT
Longboard Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 25, 2025 | 61.28 | 63.70 | 60.68 | 62.08 | 62.08 | 0.84% | 10,034,401 |
Jul 24, 2025 | 60.87 | 62.05 | 59.70 | 61.56 | 61.56 | 0.69% | 8,743,302 |
Jul 23, 2025 | 59.60 | 62.32 | 59.40 | 61.14 | 61.14 | 1.76% | 12,451,367 |
Jul 22, 2025 | 58.55 | 60.35 | 56.70 | 60.08 | 60.08 | 1.81% | 14,090,740 |
Jul 21, 2025 | 63.72 | 65.05 | 58.80 | 59.01 | 59.01 | -6.66% | 25,111,661 |
Jul 18, 2025 | 60.30 | 64.51 | 58.80 | 63.22 | 63.22 | 4.91% | 29,025,623 |
Jul 17, 2025 | 55.50 | 61.67 | 54.80 | 60.26 | 60.26 | 2.92% | 42,064,926 |
Jul 16, 2025 | 61.08 | 61.13 | 56.73 | 58.55 | 58.55 | 0.57% | 38,274,658 |
Jul 15, 2025 | 54.00 | 62.87 | 52.89 | 58.22 | 58.22 | 19.99% | 74,016,907 |
Jul 14, 2025 | 45.86 | 48.99 | 45.66 | 48.52 | 48.52 | 7.56% | 23,472,405 |
Jul 11, 2025 | 45.53 | 50.98 | 44.62 | 45.11 | 45.11 | -0.27% | 37,216,627 |
Jul 10, 2025 | 48.10 | 48.12 | 42.86 | 45.23 | 45.23 | 50.62% | 85,559,701 |
Jul 9, 2025 | 31.55 | 31.67 | 29.58 | 30.03 | 30.03 | -3.72% | 10,367,370 |
Jul 8, 2025 | 31.25 | 32.46 | 30.60 | 31.19 | 31.19 | 0.45% | 6,569,604 |
Jul 7, 2025 | 30.54 | 31.23 | 29.62 | 31.05 | 31.05 | -2.48% | 6,035,503 |
Jul 3, 2025 | 32.36 | 32.65 | 31.54 | 31.84 | 31.84 | -1.64% | 3,886,581 |
Jul 2, 2025 | 31.50 | 32.50 | 31.40 | 32.37 | 32.37 | 2.79% | 4,796,201 |
Jul 1, 2025 | 33.14 | 33.27 | 31.30 | 31.49 | 31.49 | -5.35% | 7,003,361 |
Jun 30, 2025 | 32.75 | 33.98 | 32.00 | 33.27 | 33.27 | 1.12% | 9,184,137 |
Jun 27, 2025 | 34.01 | 34.40 | 32.01 | 32.90 | 32.90 | -8.59% | 15,080,511 |
Jun 26, 2025 | 36.30 | 36.91 | 35.50 | 35.99 | 35.99 | 1.67% | 6,859,108 |
Jun 25, 2025 | 34.70 | 35.94 | 33.93 | 35.40 | 35.40 | 1.40% | 8,497,147 |
Jun 24, 2025 | 36.80 | 37.16 | 34.71 | 34.91 | 34.91 | -4.51% | 10,210,054 |
Jun 23, 2025 | 37.45 | 38.05 | 35.53 | 36.56 | 36.56 | -3.13% | 10,524,588 |
Jun 20, 2025 | 38.64 | 38.76 | 36.70 | 37.74 | 37.74 | 1.40% | 13,639,662 |
Jun 18, 2025 | 36.29 | 39.10 | 36.14 | 37.22 | 37.22 | 4.90% | 18,848,731 |
Jun 17, 2025 | 34.29 | 35.78 | 33.90 | 35.48 | 35.48 | 2.40% | 14,061,280 |
Jun 16, 2025 | 31.47 | 35.05 | 31.39 | 34.65 | 34.65 | 13.42% | 25,291,851 |
Jun 13, 2025 | 29.84 | 30.78 | 28.36 | 30.55 | 30.55 | 4.62% | 25,329,263 |
Jun 12, 2025 | 25.54 | 29.96 | 25.17 | 29.20 | 29.20 | 13.88% | 24,578,800 |
Jun 11, 2025 | 25.25 | 25.87 | 23.26 | 25.64 | 25.64 | -5.84% | 15,842,352 |
Jun 10, 2025 | 28.48 | 28.54 | 26.48 | 27.23 | 27.23 | -1.66% | 6,775,513 |
Jun 9, 2025 | 26.47 | 29.05 | 26.31 | 27.69 | 27.69 | 7.74% | 14,815,613 |
Jun 6, 2025 | 27.09 | 27.12 | 25.05 | 25.70 | 25.70 | -0.89% | 8,789,149 |
Jun 5, 2025 | 24.48 | 27.60 | 24.03 | 25.93 | 25.93 | 5.49% | 21,398,722 |
Jun 4, 2025 | 22.37 | 24.64 | 22.04 | 24.58 | 24.58 | 11.73% | 11,106,308 |
Jun 3, 2025 | 20.70 | 22.77 | 20.60 | 22.00 | 22.00 | 7.32% | 8,323,404 |
Jun 2, 2025 | 22.87 | 22.87 | 20.11 | 20.50 | 20.50 | -5.92% | 13,949,255 |
May 30, 2025 | 19.85 | 22.45 | 19.75 | 21.79 | 21.79 | 10.22% | 13,127,464 |
May 29, 2025 | 19.75 | 20.14 | 19.60 | 19.77 | 19.77 | 0.87% | 4,285,837 |
May 28, 2025 | 18.77 | 19.94 | 18.64 | 19.60 | 19.60 | 4.42% | 7,022,119 |
May 27, 2025 | 19.76 | 19.78 | 18.75 | 18.77 | 18.77 | -4.67% | 5,764,579 |
May 23, 2025 | 19.64 | 19.91 | 19.46 | 19.69 | 19.69 | -1.94% | 2,941,488 |
May 22, 2025 | 19.80 | 20.77 | 19.23 | 20.08 | 20.08 | 2.97% | 4,969,996 |
May 21, 2025 | 20.40 | 20.40 | 19.38 | 19.50 | 19.50 | -5.52% | 5,250,050 |