MP Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	16.03	16.26	15.71	15.84	15.84	-2.10%	4,201,930
Dec 19, 2024	16.95	17.20	15.97	16.18	16.18	-3.29%	4,543,700
Dec 18, 2024	18.20	18.36	16.54	16.73	16.73	-8.93%	3,143,100
Dec 17, 2024	18.58	18.80	18.18	18.37	18.37	-2.24%	2,567,300
Dec 16, 2024	19.08	19.21	18.58	18.79	18.79	-2.99%	2,407,706
Dec 13, 2024	19.28	19.40	18.85	19.37	19.37	-1.17%	2,252,623
Dec 12, 2024	19.25	19.73	18.90	19.60	19.60	0.77%	2,127,127
Dec 11, 2024	19.69	19.80	19.01	19.45	19.45	-0.46%	1,981,053
Dec 10, 2024	20.25	20.25	19.38	19.54	19.54	-4.78%	4,162,840
Dec 9, 2024	20.37	21.13	20.15	20.52	20.52	4.06%	3,030,000
Dec 6, 2024	20.34	20.47	19.54	19.72	19.72	-1.45%	2,118,943
Dec 5, 2024	20.88	21.06	20.00	20.01	20.01	-5.30%	3,536,420
Dec 4, 2024	23.21	23.60	20.61	21.13	21.13	-8.57%	6,454,400
Dec 3, 2024	23.07	24.01	22.50	23.11	23.11	11.05%	12,832,531
Dec 2, 2024	21.11	21.11	20.29	20.81	20.81	-1.23%	2,891,346
Nov 29, 2024	20.98	21.70	20.95	21.07	21.07	1.10%	1,079,800
Nov 27, 2024	20.70	21.26	20.56	20.84	20.84	2.91%	2,007,349
Nov 26, 2024	20.50	20.66	19.97	20.25	20.25	-2.83%	3,269,699
Nov 25, 2024	19.88	21.04	19.88	20.84	20.84	6.11%	2,727,300
Nov 22, 2024	18.72	19.87	18.53	19.64	19.64	4.86%	2,339,902
Nov 21, 2024	18.18	19.12	18.01	18.73	18.73	2.74%	1,592,200
Nov 20, 2024	17.89	18.32	17.68	18.23	18.23	1.17%	1,225,378
Nov 19, 2024	18.31	18.33	17.65	18.02	18.02	-1.80%	1,730,509
Nov 18, 2024	18.15	18.68	18.00	18.35	18.35	0.38%	1,828,315
Nov 15, 2024	18.73	18.73	18.02	18.28	18.28	-1.56%	2,119,000
Nov 14, 2024	19.09	19.28	18.43	18.57	18.57	-2.88%	2,678,500
Nov 13, 2024	20.00	20.10	18.75	19.12	19.12	-3.68%	3,518,606
Nov 12, 2024	20.09	20.38	19.57	19.85	19.85	-2.74%	2,040,240
Nov 11, 2024	19.60	20.58	19.38	20.41	20.41	4.67%	2,529,100
Nov 8, 2024	19.80	19.82	18.87	19.50	19.50	-2.40%	3,124,994
Nov 7, 2024	19.70	20.05	19.38	19.98	19.98	1.52%	3,189,400
Nov 6, 2024	19.54	19.87	19.00	19.68	19.68	5.75%	4,788,600
Nov 5, 2024	18.25	18.94	18.05	18.61	18.61	1.97%	2,379,425
Nov 4, 2024	18.34	18.65	18.00	18.25	18.25	0.11%	2,070,700
Nov 1, 2024	18.20	18.42	18.02	18.23	18.23	1.33%	1,817,985
Oct 31, 2024	18.55	18.56	17.79	17.99	17.99	-4.00%	2,150,255
Oct 30, 2024	18.85	19.29	18.74	18.74	18.74	-1.32%	2,177,471
Oct 29, 2024	18.96	19.20	18.88	18.99	18.99	0.58%	1,349,947
Oct 28, 2024	18.69	19.43	18.55	18.88	18.88	1.29%	2,689,536
Oct 25, 2024	18.67	18.77	18.47	18.64	18.64	0.49%	1,541,894
Oct 24, 2024	17.95	18.70	17.75	18.55	18.55	3.81%	2,104,476
Oct 23, 2024	18.04	18.08	17.65	17.87	17.87	-2.35%	1,992,427
Oct 22, 2024	18.24	18.43	17.90	18.30	18.30	1.22%	1,581,931
Oct 21, 2024	18.46	18.53	17.74	18.08	18.08	-2.69%	1,788,119
Oct 18, 2024	18.49	18.78	18.39	18.58	18.58	1.59%	2,168,100
Oct 17, 2024	18.79	19.00	18.24	18.29	18.29	-3.74%	2,875,100
Oct 16, 2024	18.19	19.08	18.17	19.00	19.00	7.34%	3,484,240
Oct 15, 2024	17.53	17.85	17.40	17.70	17.70	-0.34%	1,440,241
Oct 14, 2024	17.52	17.85	17.39	17.76	17.76	-0.28%	1,426,600
Oct 11, 2024	17.24	18.03	17.24	17.81	17.81	2.53%	1,942,186
Oct 10, 2024	17.05	17.50	16.92	17.37	17.37	1.28%	1,390,719
Oct 9, 2024	16.98	17.21	16.62	17.15	17.15	0.88%	2,572,633
Oct 8, 2024	17.10	17.45	16.84	17.00	17.00	-4.71%	3,182,900
Oct 7, 2024	17.30	17.95	17.23	17.84	17.84	2.65%	2,687,638
Oct 4, 2024	17.32	17.85	17.08	17.38	17.38	2.48%	2,314,307
Oct 3, 2024	16.59	17.34	16.49	16.96	16.96	-	3,000,774
Oct 2, 2024	17.56	17.70	16.68	16.96	16.96	-3.31%	3,455,529
Oct 1, 2024	17.71	17.98	17.17	17.54	17.54	-0.62%	2,826,600
Sep 30, 2024	18.12	18.49	17.59	17.65	17.65	-4.02%	5,313,781
Sep 27, 2024	17.29	18.42	17.21	18.39	18.39	8.82%	5,510,400
Sep 26, 2024	16.80	17.08	16.28	16.90	16.90	4.58%	3,962,800
Sep 25, 2024	15.96	16.51	15.88	16.16	16.16	1.00%	5,652,521
Sep 24, 2024	14.99	16.22	14.82	16.00	16.00	12.44%	8,498,400
Sep 23, 2024	13.94	14.35	13.81	14.23	14.23	2.45%	3,417,600
Sep 20, 2024	14.15	14.18	13.45	13.89	13.89	-2.18%	26,011,214
Sep 19, 2024	14.78	14.78	14.20	14.20	14.20	0.57%	2,754,026
Sep 18, 2024	14.31	14.73	14.09	14.12	14.12	-0.63%	2,927,214
Sep 17, 2024	14.13	14.43	13.93	14.21	14.21	1.43%	2,563,100
Sep 16, 2024	13.70	14.17	13.59	14.01	14.01	1.52%	1,940,437
Sep 13, 2024	13.88	14.13	13.67	13.80	13.80	0.07%	2,457,200
Sep 12, 2024	13.94	14.04	13.40	13.79	13.79	-0.36%	2,690,236
Sep 11, 2024	13.90	14.11	13.56	13.84	13.84	-0.14%	2,989,973
Sep 10, 2024	13.53	13.98	13.21	13.86	13.86	1.99%	2,549,403
Sep 9, 2024	14.12	14.27	13.41	13.59	13.59	-2.30%	3,627,203
Sep 6, 2024	13.88	14.50	13.65	13.91	13.91	1.61%	3,326,200
Sep 5, 2024	14.03	14.33	13.65	13.69	13.69	-2.00%	2,679,213
Sep 4, 2024	13.01	14.21	12.95	13.97	13.97	7.79%	4,766,100
Sep 3, 2024	12.79	13.00	12.39	12.96	12.96	0.47%	3,586,404
Aug 30, 2024	13.02	13.14	12.67	12.90	12.90	-	2,925,000
Aug 29, 2024	12.76	13.06	12.49	12.90	12.90	3.20%	1,821,600
Aug 28, 2024	12.58	12.67	12.32	12.50	12.50	-2.34%	2,005,358
Aug 27, 2024	12.78	12.91	12.62	12.80	12.80	-0.78%	1,565,629
Aug 26, 2024	13.12	13.15	12.72	12.90	12.90	-0.39%	1,996,042
Aug 23, 2024	12.58	13.03	12.54	12.95	12.95	3.77%	2,032,340
Aug 22, 2024	13.05	13.12	12.46	12.48	12.48	-5.31%	1,955,200
Aug 21, 2024	12.59	13.21	12.56	13.18	13.18	7.07%	2,654,200
Aug 20, 2024	12.45	12.66	12.21	12.31	12.31	-1.28%	1,653,406
Aug 19, 2024	12.00	12.52	11.95	12.47	12.47	4.88%	1,960,404
Aug 16, 2024	12.29	12.42	11.89	11.89	11.89	-3.72%	1,700,235
Aug 15, 2024	11.97	12.36	11.87	12.35	12.35	6.47%	2,663,030
Aug 14, 2024	11.61	11.69	11.27	11.60	11.60	1.40%	2,504,822
Aug 13, 2024	11.22	11.53	11.08	11.44	11.44	2.69%	1,912,427
Aug 12, 2024	11.24	11.31	11.09	11.14	11.14	-	2,707,505
Aug 9, 2024	11.41	11.45	11.07	11.14	11.14	1.55%	2,872,100
Aug 8, 2024	10.69	11.15	10.68	10.97	10.97	4.58%	2,782,537
Aug 7, 2024	11.24	11.24	10.36	10.49	10.49	-4.46%	4,200,900
Aug 6, 2024	10.53	11.18	10.37	10.98	10.98	4.37%	4,718,000
Aug 5, 2024	10.19	10.76	10.02	10.52	10.52	-5.82%	6,829,938
Aug 2, 2024	12.32	12.33	10.94	11.17	11.17	-11.91%	8,501,127
Aug 1, 2024	13.43	13.48	12.44	12.68	12.68	-6.21%	3,655,441