MP Materials Corp. (MP)
NYSE: MP · Real-Time Price · USD
64.64
-0.93 (-1.42%)
Oct 28, 2025, 3:38 PM EDT - Market open
MP Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 65.59 | 67.78 | 64.27 | 64.85 | - | -1.10% | 9,452,458 |
| Oct 27, 2025 | 67.43 | 67.73 | 62.40 | 65.57 | 65.57 | -7.40% | 24,754,560 |
| Oct 24, 2025 | 69.95 | 72.59 | 69.36 | 70.81 | 70.81 | 3.45% | 11,398,933 |
| Oct 23, 2025 | 70.88 | 71.46 | 68.10 | 68.45 | 68.45 | -1.93% | 10,965,637 |
| Oct 22, 2025 | 72.07 | 73.48 | 66.31 | 69.80 | 69.80 | -5.82% | 21,854,787 |
| Oct 21, 2025 | 80.37 | 80.89 | 73.24 | 74.11 | 74.11 | -10.60% | 17,623,698 |
| Oct 20, 2025 | 83.50 | 83.99 | 78.05 | 82.90 | 82.90 | 2.61% | 14,957,786 |
| Oct 17, 2025 | 80.39 | 84.15 | 78.80 | 80.79 | 80.79 | -3.64% | 14,927,416 |
| Oct 16, 2025 | 91.93 | 91.99 | 83.33 | 83.84 | 83.84 | -6.69% | 18,653,709 |
| Oct 15, 2025 | 96.71 | 97.00 | 86.50 | 89.85 | 89.85 | -8.92% | 29,991,495 |
| Oct 14, 2025 | 97.79 | 100.25 | 88.60 | 98.65 | 98.65 | 3.78% | 40,359,359 |
| Oct 13, 2025 | 86.80 | 98.97 | 85.50 | 95.06 | 95.06 | 21.34% | 50,242,378 |
| Oct 10, 2025 | 74.41 | 84.92 | 73.43 | 78.34 | 78.34 | 8.37% | 52,334,439 |
| Oct 9, 2025 | 73.65 | 78.32 | 71.52 | 72.29 | 72.29 | 2.41% | 24,843,542 |
| Oct 8, 2025 | 75.24 | 75.97 | 69.61 | 70.59 | 70.59 | -4.31% | 11,488,806 |
| Oct 7, 2025 | 75.90 | 79.53 | 72.20 | 73.77 | 73.77 | -0.75% | 15,264,883 |
| Oct 6, 2025 | 73.30 | 74.93 | 71.46 | 74.33 | 74.33 | 3.96% | 10,864,939 |
| Oct 3, 2025 | 72.00 | 75.60 | 70.33 | 71.50 | 71.50 | 0.76% | 14,675,515 |
| Oct 2, 2025 | 68.80 | 71.74 | 67.42 | 70.96 | 70.96 | 4.92% | 13,407,689 |
| Oct 1, 2025 | 66.04 | 67.99 | 65.58 | 67.63 | 67.63 | 0.83% | 8,046,786 |
| Sep 30, 2025 | 67.99 | 68.93 | 65.91 | 67.07 | 67.07 | -1.63% | 7,989,439 |
| Sep 29, 2025 | 69.32 | 69.50 | 66.17 | 68.18 | 68.18 | -0.66% | 12,539,041 |
| Sep 26, 2025 | 77.00 | 77.47 | 68.57 | 68.63 | 68.63 | -11.02% | 18,998,594 |
| Sep 25, 2025 | 70.50 | 82.23 | 68.80 | 77.13 | 77.13 | 8.28% | 26,004,448 |
| Sep 24, 2025 | 76.42 | 77.17 | 70.58 | 71.23 | 71.23 | -4.65% | 13,358,446 |
| Sep 23, 2025 | 74.00 | 76.69 | 72.76 | 74.70 | 74.70 | 2.02% | 14,194,144 |
| Sep 22, 2025 | 71.91 | 73.30 | 69.53 | 73.22 | 73.22 | - | 10,578,447 |
| Sep 19, 2025 | 73.00 | 75.92 | 70.50 | 73.22 | 73.22 | 1.51% | 37,395,074 |
| Sep 18, 2025 | 68.07 | 72.15 | 66.38 | 72.13 | 72.13 | 7.96% | 14,050,418 |
| Sep 17, 2025 | 68.00 | 69.10 | 65.25 | 66.81 | 66.81 | 1.26% | 11,289,083 |
| Sep 16, 2025 | 67.18 | 67.94 | 65.68 | 65.98 | 65.98 | 0.06% | 11,280,236 |
| Sep 15, 2025 | 66.01 | 67.34 | 64.41 | 65.94 | 65.94 | 3.83% | 10,796,252 |
| Sep 12, 2025 | 63.40 | 64.17 | 62.57 | 63.51 | 63.51 | 0.76% | 5,974,582 |
| Sep 11, 2025 | 62.60 | 65.62 | 62.12 | 63.03 | 63.03 | 0.94% | 9,420,345 |
| Sep 10, 2025 | 63.96 | 64.70 | 61.60 | 62.44 | 62.44 | -1.12% | 7,549,962 |
| Sep 9, 2025 | 63.37 | 64.54 | 62.28 | 63.15 | 63.15 | 0.69% | 7,641,990 |
| Sep 8, 2025 | 62.65 | 63.25 | 61.58 | 62.72 | 62.72 | -0.52% | 8,654,592 |
| Sep 5, 2025 | 64.70 | 64.98 | 61.40 | 63.05 | 63.05 | -1.76% | 6,903,942 |
| Sep 4, 2025 | 66.01 | 66.55 | 63.03 | 64.18 | 64.18 | -2.74% | 8,081,749 |
| Sep 3, 2025 | 68.31 | 68.78 | 65.41 | 65.99 | 65.99 | -1.96% | 7,203,881 |
| Sep 2, 2025 | 68.91 | 69.35 | 66.07 | 67.31 | 67.31 | -5.38% | 9,213,226 |
| Aug 29, 2025 | 73.85 | 73.87 | 71.07 | 71.14 | 71.14 | -3.21% | 6,926,680 |
| Aug 28, 2025 | 71.51 | 74.27 | 70.10 | 73.50 | 73.50 | 2.94% | 7,604,096 |
| Aug 27, 2025 | 70.10 | 72.32 | 68.74 | 71.40 | 71.40 | 2.25% | 6,883,207 |
| Aug 26, 2025 | 72.45 | 75.43 | 69.26 | 69.83 | 69.83 | -3.43% | 13,317,944 |
| Aug 25, 2025 | 68.49 | 72.90 | 68.16 | 72.31 | 72.31 | 6.53% | 10,729,553 |
| Aug 22, 2025 | 67.76 | 69.75 | 66.41 | 67.88 | 67.88 | -0.59% | 10,399,106 |
| Aug 21, 2025 | 68.21 | 69.50 | 64.82 | 68.28 | 68.28 | 0.16% | 11,981,334 |
| Aug 20, 2025 | 67.36 | 69.14 | 66.08 | 68.17 | 68.17 | -1.62% | 8,741,114 |
| Aug 19, 2025 | 70.76 | 71.68 | 66.88 | 69.29 | 69.29 | -4.04% | 11,975,300 |