Skip to main content
MP Materials Corp. (MP)
NYSE: MP · Real-Time Price · USD
21.08
+0.21 (1.01%)
Jan 22, 2025, 4:00 PM EST - Market closed

MP Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202521.2021.3519.7220.8720.87-0.33%2,999,915
Jan 17, 202521.4421.5220.9020.9420.94-1.09%1,978,438
Jan 16, 202520.2321.3919.9321.1721.172.72%2,535,231
Jan 15, 202520.2521.2819.9520.6120.616.29%3,114,555
Jan 14, 202519.8420.1019.2319.3919.39-0.72%1,283,427
Jan 13, 202519.4319.7019.2019.5319.53-1.11%2,174,093
Jan 10, 202519.5020.0619.2019.7519.751.91%2,089,649
Jan 8, 202520.2720.2718.8919.3819.38-5.83%2,665,313
Jan 7, 202520.7221.1320.3020.5820.580.59%2,844,202
Jan 6, 202519.2521.1418.8020.4620.4612.42%10,553,784
Jan 3, 202516.5518.3716.5118.2018.2011.04%4,892,111
Jan 2, 202515.8516.5315.7716.3916.395.06%3,008,880
Dec 31, 202416.0116.1815.5615.6015.60-2.38%2,305,386
Dec 30, 202416.2716.2715.7815.9815.98-2.92%2,327,772
Dec 27, 202416.7116.9916.3416.4616.46-2.26%1,529,411
Dec 26, 202416.5016.9516.3016.8416.841.81%2,046,757
Dec 24, 202416.4216.5616.2516.5416.541.53%857,892
Dec 23, 202415.8216.3815.6816.2916.292.84%2,650,489
Dec 20, 202416.0316.2615.7115.8415.84-2.10%4,509,656
Dec 19, 202416.9517.2015.9716.1816.18-3.29%4,543,664
Dec 18, 202418.2018.3616.5416.7316.73-8.93%3,143,050
Dec 17, 202418.5818.8018.1818.3718.37-2.24%2,567,267
Dec 16, 202419.0819.2118.5818.7918.79-2.99%2,407,706
Dec 13, 202419.2819.4018.8519.3719.37-1.17%2,252,623
Dec 12, 202419.2519.7318.9019.6019.600.77%2,127,127
Dec 11, 202419.6919.8019.0119.4519.45-0.46%1,981,053
Dec 10, 202420.2520.2519.3819.5419.54-4.78%4,162,840
Dec 9, 202420.3721.1320.1520.5220.524.06%3,029,965
Dec 6, 202420.3420.4719.5419.7219.72-1.45%2,118,943
Dec 5, 202420.8821.0620.0020.0120.01-5.30%3,536,420
Dec 4, 202423.2123.6020.6121.1321.13-8.57%6,454,371
Dec 3, 202423.0724.0122.5023.1123.1111.05%12,832,531
Dec 2, 202421.1121.1120.2920.8120.81-1.23%2,891,346
Nov 29, 202420.9821.7020.9521.0721.071.10%1,079,768
Nov 27, 202420.7021.2620.5620.8420.842.91%2,007,349
Nov 26, 202420.5020.6619.9720.2520.25-2.83%3,269,699
Nov 25, 202419.8821.0419.8820.8420.846.11%2,727,294
Nov 22, 202418.7219.8718.5319.6419.644.86%2,339,902
Nov 21, 202418.1819.1218.0118.7318.732.74%1,592,199
Nov 20, 202417.8918.3217.6818.2318.231.17%1,225,378
Nov 19, 202418.3118.3317.6518.0218.02-1.80%1,730,509
Nov 18, 202418.1518.6818.0018.3518.350.38%1,828,315
Nov 15, 202418.7318.7318.0218.2818.28-1.56%2,118,953
Nov 14, 202419.0919.2818.4318.5718.57-2.88%2,678,496
Nov 13, 202420.0020.1018.7519.1219.12-3.68%3,518,606
Nov 12, 202420.0920.3819.5719.8519.85-2.74%2,040,240
Nov 11, 202419.6020.5819.3820.4120.414.67%2,529,058
Nov 8, 202419.8019.8218.8719.5019.50-2.40%3,124,994
Nov 7, 202419.7020.0519.3819.9819.981.52%3,189,354
Nov 6, 202419.5419.8719.0019.6819.685.75%4,788,578
Nov 5, 202418.2518.9418.0518.6118.611.97%2,379,425
Nov 4, 202418.3418.6518.0018.2518.250.11%2,070,658
Nov 1, 202418.2018.4218.0218.2318.231.33%1,817,985
Oct 31, 202418.5518.5617.7917.9917.99-4.00%2,150,255
Oct 30, 202418.8519.2918.7418.7418.74-1.32%2,177,471
Oct 29, 202418.9619.2018.8818.9918.990.58%1,349,947
Oct 28, 202418.6919.4318.5518.8818.881.29%2,689,536
Oct 25, 202418.6718.7818.4718.6418.640.49%1,541,894
Oct 24, 202417.9518.7017.7518.5518.553.81%2,104,476
Oct 23, 202418.0418.0817.6517.8717.87-2.35%1,992,427
Oct 22, 202418.2418.4417.9018.3018.301.22%1,581,931
Oct 21, 202418.4618.5317.7418.0818.08-2.69%1,788,119
Oct 18, 202418.4918.7818.3918.5818.581.59%2,168,072
Oct 17, 202418.7919.0018.2418.2918.29-3.74%2,875,092
Oct 16, 202418.1919.0818.1719.0019.007.34%3,484,240
Oct 15, 202417.5317.8517.4017.7017.70-0.34%1,440,241
Oct 14, 202417.5217.8517.3917.7617.76-0.28%1,426,572
Oct 11, 202417.2418.0317.2417.8117.812.53%1,942,186
Oct 10, 202417.0517.5016.9217.3717.371.28%1,390,719
Oct 9, 202416.9817.2116.6217.1517.150.88%2,572,633
Oct 8, 202417.1017.4516.8417.0017.00-4.71%3,182,874
Oct 7, 202417.3017.9517.2317.8417.842.65%2,687,638
Oct 4, 202417.3217.8517.0817.3817.382.48%2,314,307
Oct 3, 202416.5917.3416.4916.9616.96-3,000,774
Oct 2, 202417.5617.7016.6816.9616.96-3.31%3,455,529
Oct 1, 202417.7117.9817.1717.5417.54-0.62%2,826,569
Sep 30, 202418.1218.4917.5917.6517.65-4.02%5,313,781
Sep 27, 202417.2918.4217.2118.3918.398.82%5,510,380
Sep 26, 202416.8017.0816.2816.9016.904.58%3,962,800
Sep 25, 202415.9616.5115.8816.1616.161.00%5,652,521
Sep 24, 202414.9916.2214.8216.0016.0012.44%8,498,396
Sep 23, 202413.9414.3513.8114.2314.232.45%3,417,600
Sep 20, 202414.1514.1813.4513.8913.89-2.18%26,011,214
Sep 19, 202414.7814.7814.2014.2014.200.57%2,754,026
Sep 18, 202414.3114.7314.0914.1214.12-0.63%2,927,214
Sep 17, 202414.1314.4313.9314.2114.211.43%2,563,098
Sep 16, 202413.7014.1713.5914.0114.011.52%1,940,437
Sep 13, 202413.8814.1313.6713.8013.800.07%2,457,159
Sep 12, 202413.9414.0413.4013.7913.79-0.36%2,690,236
Sep 11, 202413.9014.1113.5613.8413.84-0.14%2,989,973
Sep 10, 202413.5313.9813.2113.8613.861.99%2,549,403
Sep 9, 202414.1214.2713.4113.5913.59-2.30%3,627,203
Sep 6, 202413.8814.5013.6513.9113.911.61%3,326,153
Sep 5, 202414.0314.3313.6513.6913.69-2.00%2,679,213
Sep 4, 202413.0114.2112.9513.9713.977.79%4,762,177
Sep 3, 202412.7913.0012.3912.9612.960.47%3,586,404
Aug 30, 202413.0213.1412.6712.9012.90-2,924,962
Aug 29, 202412.7613.0612.4912.9012.903.20%1,821,596
Aug 28, 202412.5812.6712.3212.5012.50-2.34%2,005,358
Aug 27, 202412.7812.9112.6212.8012.80-0.78%1,565,629