MP Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	46.47	50.34	45.72	49.73	49.73	2.73%	4,631,377
Apr 1, 2026	49.46	49.80	47.68	48.41	48.41	0.31%	4,864,711
Mar 31, 2026	46.08	48.48	45.72	48.26	48.26	5.86%	7,130,737
Mar 30, 2026	52.33	53.28	44.43	45.59	45.59	-11.99%	11,523,238
Mar 27, 2026	51.58	53.50	51.34	51.80	51.80	0.19%	4,306,194
Mar 26, 2026	52.50	53.53	51.24	51.70	51.70	-3.80%	3,801,494
Mar 25, 2026	54.90	55.69	52.80	53.74	53.74	0.84%	3,843,129
Mar 24, 2026	52.60	53.59	50.81	53.29	53.29	0.02%	5,033,916
Mar 23, 2026	51.79	54.09	51.02	53.28	53.28	5.30%	6,446,727
Mar 20, 2026	53.05	53.59	50.26	50.60	50.60	-4.71%	8,210,226
Mar 19, 2026	55.91	56.07	52.08	53.10	53.10	-7.72%	8,852,903
Mar 18, 2026	59.49	59.70	57.51	57.54	57.54	-2.97%	3,470,793
Mar 17, 2026	59.38	60.72	58.71	59.30	59.30	-0.10%	3,638,690
Mar 16, 2026	58.04	60.15	57.31	59.36	59.36	3.76%	5,096,570
Mar 13, 2026	60.22	61.09	56.64	57.21	57.21	-4.70%	5,430,184
Mar 12, 2026	61.61	62.79	59.09	60.03	60.03	-3.57%	4,115,591
Mar 11, 2026	60.66	63.02	60.38	62.25	62.25	1.09%	3,608,084
Mar 10, 2026	60.72	63.07	59.46	61.58	61.58	2.12%	5,459,028
Mar 9, 2026	57.04	60.50	56.52	60.30	60.30	3.55%	4,669,775
Mar 6, 2026	57.04	60.64	56.34	58.23	58.23	-0.43%	5,572,511
Mar 5, 2026	60.93	62.69	57.74	58.48	58.48	-5.08%	5,907,657
Mar 4, 2026	62.00	62.94	60.21	61.61	61.61	0.34%	4,429,353
Mar 3, 2026	61.62	63.39	59.24	61.40	61.40	-3.66%	6,680,547
Mar 2, 2026	57.43	63.90	57.19	63.73	63.73	8.26%	10,185,213
Feb 27, 2026	58.84	60.68	57.01	58.87	58.87	-1.88%	6,817,142
Feb 26, 2026	59.57	60.29	58.01	60.00	60.00	2.28%	6,464,022
Feb 25, 2026	59.79	60.16	58.65	58.66	58.66	0.38%	3,942,618
Feb 24, 2026	55.11	58.73	54.21	58.44	58.44	4.92%	4,801,418
Feb 23, 2026	54.19	55.98	53.89	55.70	55.70	0.65%	3,819,300
Feb 20, 2026	57.70	58.94	55.04	55.34	55.34	-5.50%	5,699,883
Feb 19, 2026	57.67	59.00	56.10	58.56	58.56	1.07%	3,132,113
Feb 18, 2026	57.40	58.59	56.60	57.94	57.94	1.74%	3,059,181
Feb 17, 2026	56.70	57.47	54.59	56.95	56.95	-1.86%	5,129,443
Feb 13, 2026	57.55	58.51	55.28	58.03	58.03	1.27%	4,552,368
Feb 12, 2026	59.33	60.00	56.58	57.30	57.30	-5.41%	6,622,361
Feb 11, 2026	62.75	63.70	58.81	60.58	60.58	-2.82%	4,097,755
Feb 10, 2026	62.27	63.90	61.60	62.34	62.34	-0.73%	4,035,966
Feb 9, 2026	61.35	63.30	59.82	62.80	62.80	2.51%	5,200,032
Feb 6, 2026	59.01	61.51	58.31	61.26	61.26	8.33%	6,927,808
Feb 5, 2026	58.29	59.61	56.05	56.55	56.55	-6.61%	7,533,172
Feb 4, 2026	65.25	65.25	57.24	60.55	60.55	-6.28%	11,041,958
Feb 3, 2026	61.79	64.95	60.60	64.61	64.61	9.30%	11,788,759
Feb 2, 2026	60.19	62.88	58.92	59.11	59.11	0.58%	9,811,369
Jan 30, 2026	61.05	63.64	57.50	58.77	58.77	-5.45%	10,332,774
Jan 29, 2026	64.85	65.20	58.28	62.16	62.16	-7.24%	17,158,227
Jan 28, 2026	67.53	67.97	65.12	67.01	67.01	0.42%	7,001,124
Jan 27, 2026	63.57	68.05	63.43	66.73	66.73	5.19%	9,347,563
Jan 26, 2026	72.66	72.93	62.62	63.44	63.44	-8.82%	18,217,361
Jan 23, 2026	69.48	70.46	66.17	69.58	69.58	1.77%	7,744,704
Jan 22, 2026	66.08	70.92	65.75	68.37	68.37	5.75%	10,447,258