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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202560.3964.5059.2063.6963.693.56%15,491,118
Jul 31, 202559.8862.6959.5761.5061.501.07%9,662,439
Jul 30, 202560.0862.4759.2060.8560.850.98%8,931,719
Jul 29, 202565.0465.8460.2260.2660.26-6.01%12,203,277
Jul 28, 202562.6764.2761.2564.1164.113.27%11,141,916
Jul 25, 202561.2863.7060.6862.0862.080.84%10,034,401
Jul 24, 202560.8762.0559.7061.5661.560.69%8,743,302
Jul 23, 202559.6062.3259.4061.1461.141.76%12,451,367
Jul 22, 202558.5560.3556.7060.0860.081.81%14,090,740
Jul 21, 202563.7265.0558.8059.0159.01-6.66%25,111,661
Jul 18, 202560.3064.5158.8063.2263.224.91%29,025,623
Jul 17, 202555.5061.6754.8060.2660.262.92%42,064,926
Jul 16, 202561.0861.1356.7358.5558.550.57%38,274,658
Jul 15, 202554.0062.8752.8958.2258.2219.99%74,016,907
Jul 14, 202545.8648.9945.6648.5248.527.56%23,472,405
Jul 11, 202545.5350.9844.6245.1145.11-0.27%37,216,627
Jul 10, 202548.1048.1242.8645.2345.2350.62%85,559,701
Jul 9, 202531.5531.6729.5830.0330.03-3.72%10,367,370
Jul 8, 202531.2532.4630.6031.1931.190.45%6,569,604
Jul 7, 202530.5431.2329.6231.0531.05-2.48%6,035,503
Jul 3, 202532.3632.6531.5431.8431.84-1.64%3,886,581
Jul 2, 202531.5032.5031.4032.3732.372.79%4,796,201
Jul 1, 202533.1433.2731.3031.4931.49-5.35%7,003,361
Jun 30, 202532.7533.9832.0033.2733.271.12%9,184,137
Jun 27, 202534.0134.4032.0132.9032.90-8.59%15,080,511
Jun 26, 202536.3036.9135.5035.9935.991.67%6,859,108
Jun 25, 202534.7035.9433.9335.4035.401.40%8,497,147
Jun 24, 202536.8037.1634.7134.9134.91-4.51%10,210,054
Jun 23, 202537.4538.0535.5336.5636.56-3.13%10,524,588
Jun 20, 202538.6438.7636.7037.7437.741.40%13,639,662
Jun 18, 202536.2939.1036.1437.2237.224.90%18,848,731
Jun 17, 202534.2935.7833.9035.4835.482.40%14,061,280
Jun 16, 202531.4735.0531.3934.6534.6513.42%25,291,851
Jun 13, 202529.8430.7828.3630.5530.554.62%25,329,263
Jun 12, 202525.5429.9625.1729.2029.2013.88%24,578,800
Jun 11, 202525.2525.8723.2625.6425.64-5.84%15,842,352
Jun 10, 202528.4828.5426.4827.2327.23-1.66%6,775,513
Jun 9, 202526.4729.0526.3127.6927.697.74%14,815,613
Jun 6, 202527.0927.1225.0525.7025.70-0.89%8,789,149
Jun 5, 202524.4827.6024.0325.9325.935.49%21,398,722
Jun 4, 202522.3724.6422.0424.5824.5811.73%11,106,308
Jun 3, 202520.7022.7720.6022.0022.007.32%8,323,404
Jun 2, 202522.8722.8720.1120.5020.50-5.92%13,949,255
May 30, 202519.8522.4519.7521.7921.7910.22%13,127,464
May 29, 202519.7520.1419.6019.7719.770.87%4,285,837
May 28, 202518.7719.9418.6419.6019.604.42%7,022,119
May 27, 202519.7619.7818.7518.7718.77-4.67%5,764,579
May 23, 202519.6419.9119.4619.6919.69-1.94%2,941,488
May 22, 202519.8020.7719.2320.0820.082.97%4,969,996
May 21, 202520.4020.4019.3819.5019.50-5.52%5,250,050