MP Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	58.77	61.03	58.72	60.15	60.15	3.33%	5,385,896
Nov 25, 2025	58.19	58.80	56.01	58.21	58.21	-1.41%	6,550,087
Nov 24, 2025	56.78	59.49	55.98	59.04	59.04	6.82%	9,234,968
Nov 21, 2025	56.66	57.30	53.22	55.27	55.27	-2.49%	11,036,602
Nov 20, 2025	64.25	65.24	56.60	56.68	56.68	-10.81%	16,504,829
Nov 19, 2025	62.00	66.20	60.32	63.55	63.55	8.61%	20,506,128
Nov 18, 2025	56.85	60.48	56.03	58.51	58.51	2.69%	12,076,453
Nov 17, 2025	58.11	58.75	55.52	56.98	56.98	-2.83%	5,927,044
Nov 14, 2025	57.53	59.84	54.90	58.64	58.64	1.91%	10,333,212
Nov 13, 2025	60.16	61.20	56.69	57.54	57.54	-3.65%	10,764,946
Nov 12, 2025	62.02	62.35	57.94	59.72	59.72	-3.60%	8,841,908
Nov 11, 2025	63.36	63.75	61.12	61.95	61.95	-3.47%	9,473,738
Nov 10, 2025	61.55	65.95	60.42	64.18	64.18	9.52%	18,818,428
Nov 7, 2025	50.50	59.82	50.50	58.60	58.60	12.80%	23,399,782
Nov 6, 2025	56.39	56.45	51.84	51.95	51.95	-5.43%	15,178,092
Nov 5, 2025	55.08	55.76	53.58	54.93	54.93	0.05%	8,647,035
Nov 4, 2025	55.84	57.54	54.02	54.90	54.90	-4.79%	13,678,027
Nov 3, 2025	62.21	62.21	57.15	57.66	57.66	-8.61%	14,163,785
Oct 31, 2025	64.78	64.95	61.45	63.09	63.09	-2.82%	13,881,915
Oct 30, 2025	66.97	67.10	62.88	64.92	64.92	0.98%	14,302,819
Oct 29, 2025	65.44	65.60	63.30	64.29	64.29	-1.00%	9,121,027
Oct 28, 2025	65.59	67.78	64.27	64.94	64.94	-0.96%	10,850,280
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