MP Materials Corp. (MP)
NYSE: MP · Real-Time Price · USD
25.93
+1.35 (5.49%)
At close: Jun 5, 2025, 4:00 PM
25.83
-0.10 (-0.39%)
After-hours: Jun 5, 2025, 7:25 PM EDT
MP Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 24.48 | 27.60 | 24.03 | 25.93 | 25.93 | 5.49% | 21,310,267 |
| 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 |
| May 20, 2025 | 21.06 | 21.20 | 20.51 | 20.64 | 20.64 | -2.87% | 4,619,581 |
| May 19, 2025 | 20.67 | 21.33 | 20.52 | 21.25 | 21.25 | -0.28% | 2,760,363 |
| May 16, 2025 | 21.05 | 21.69 | 21.00 | 21.31 | 21.31 | -0.05% | 4,300,276 |
| May 15, 2025 | 21.00 | 21.56 | 20.67 | 21.32 | 21.32 | 1.14% | 2,716,200 |
| May 14, 2025 | 22.15 | 22.41 | 20.86 | 21.08 | 21.08 | 1.49% | 10,131,125 |
| May 13, 2025 | 21.08 | 21.11 | 20.05 | 20.77 | 20.77 | -1.75% | 6,724,932 |
| May 12, 2025 | 22.57 | 22.58 | 20.75 | 21.14 | 21.14 | -3.69% | 8,732,637 |
| May 9, 2025 | 23.86 | 24.73 | 20.94 | 21.95 | 21.95 | -7.97% | 11,597,868 |
| May 8, 2025 | 23.71 | 24.39 | 23.61 | 23.85 | 23.85 | 0.97% | 6,427,707 |
| May 7, 2025 | 24.45 | 24.46 | 23.12 | 23.62 | 23.62 | -4.33% | 4,827,488 |
| May 6, 2025 | 24.66 | 24.75 | 24.05 | 24.69 | 24.69 | -2.02% | 4,114,131 |
| May 5, 2025 | 25.06 | 25.74 | 24.87 | 25.20 | 25.20 | 0.76% | 3,675,960 |
| May 2, 2025 | 24.95 | 25.57 | 24.60 | 25.01 | 25.01 | 2.75% | 3,274,206 |
| May 1, 2025 | 24.02 | 25.03 | 23.96 | 24.34 | 24.34 | -0.49% | 3,324,906 |
| Apr 30, 2025 | 23.55 | 24.68 | 22.71 | 24.46 | 24.46 | -0.49% | 5,924,289 |
| Apr 29, 2025 | 24.76 | 25.09 | 23.52 | 24.58 | 24.58 | -1.09% | 5,974,498 |
| Apr 28, 2025 | 24.77 | 25.67 | 24.18 | 24.85 | 24.85 | 1.80% | 4,117,895 |
| Apr 25, 2025 | 25.75 | 26.10 | 24.35 | 24.41 | 24.41 | -6.15% | 6,209,198 |
| Apr 24, 2025 | 23.37 | 26.28 | 23.21 | 26.01 | 26.01 | 13.63% | 10,857,889 |
| Apr 23, 2025 | 22.89 | 24.04 | 22.57 | 22.89 | 22.89 | 0.18% | 6,330,688 |
| Apr 22, 2025 | 23.06 | 23.40 | 21.85 | 22.85 | 22.85 | -1.47% | 11,127,879 |
| Apr 21, 2025 | 25.90 | 25.95 | 22.26 | 23.19 | 23.19 | -11.99% | 12,265,017 |
| Apr 17, 2025 | 27.70 | 28.18 | 24.70 | 26.35 | 26.35 | -4.46% | 20,286,375 |
| Apr 16, 2025 | 26.07 | 29.13 | 25.79 | 27.58 | 27.58 | 10.01% | 18,086,883 |
| Apr 15, 2025 | 29.28 | 29.72 | 24.85 | 25.07 | 25.07 | -9.13% | 15,803,233 |
| Apr 14, 2025 | 25.19 | 28.40 | 24.58 | 27.59 | 27.59 | 21.65% | 23,657,243 |
| Apr 11, 2025 | 23.04 | 23.49 | 21.56 | 22.68 | 22.68 | -3.65% | 9,026,467 |
| Apr 10, 2025 | 23.29 | 23.92 | 22.64 | 23.54 | 23.54 | -1.13% | 3,836,371 |
| Apr 9, 2025 | 22.36 | 24.13 | 21.16 | 23.81 | 23.81 | 8.52% | 7,116,760 |
| Apr 8, 2025 | 26.00 | 26.11 | 21.57 | 21.94 | 21.94 | -8.55% | 5,268,575 |
| Apr 7, 2025 | 21.80 | 25.50 | 21.77 | 23.99 | 23.99 | 4.03% | 5,256,468 |
| Apr 4, 2025 | 26.10 | 26.45 | 22.12 | 23.06 | 23.06 | -7.09% | 8,168,128 |
| Apr 3, 2025 | 23.76 | 25.63 | 23.66 | 24.82 | 24.82 | -1.35% | 3,717,020 |
| Apr 2, 2025 | 24.85 | 25.49 | 24.64 | 25.16 | 25.16 | -0.04% | 1,842,366 |
| Apr 1, 2025 | 24.27 | 25.38 | 24.18 | 25.17 | 25.17 | 3.11% | 2,765,741 |
| Mar 31, 2025 | 25.00 | 25.11 | 23.41 | 24.41 | 24.41 | -6.01% | 3,586,721 |
| Mar 28, 2025 | 25.80 | 26.49 | 25.65 | 25.97 | 25.97 | -0.76% | 3,139,313 |
| Mar 27, 2025 | 25.49 | 26.58 | 25.26 | 26.17 | 26.17 | 0.42% | 2,147,587 |
| Mar 26, 2025 | 27.00 | 27.05 | 25.71 | 26.06 | 26.06 | -3.23% | 2,244,044 |