MP Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	47.27	47.80	46.46	47.25	-	0.60%	1,057,389
Oct 2, 2026	47.00	47.39	46.15	46.97	46.97	1.91%	4,382,872
Oct 1, 2026	46.51	46.89	44.49	46.09	46.09	-2.54%	6,797,238
Sep 30, 2026	45.95	48.67	45.91	47.29	47.29	4.09%	6,033,171
Sep 29, 2026	46.88	46.88	44.75	45.43	45.43	-2.20%	6,849,848
Sep 28, 2026	47.68	47.83	46.31	46.45	46.45	-4.87%	5,248,019
Sep 25, 2026	49.30	49.76	48.13	48.83	48.83	-0.95%	3,796,384
Sep 24, 2026	48.37	49.89	47.60	49.30	49.30	0.84%	4,623,426
Sep 23, 2026	50.77	50.78	48.72	48.89	48.89	-4.21%	4,111,697
Sep 22, 2026	50.68	51.34	48.67	51.04	51.04	2.08%	5,573,595
Sep 21, 2026	48.59	50.65	48.59	50.00	50.00	5.80%	5,271,112
Sep 18, 2026	49.99	50.20	47.26	47.26	47.26	-4.29%	9,495,288
Sep 17, 2026	50.42	50.51	49.22	49.38	49.38	0.80%	4,021,575
Sep 16, 2026	49.56	49.70	47.88	48.99	48.99	-0.37%	3,733,145
Sep 15, 2026	50.47	51.18	48.88	49.17	49.17	-2.98%	4,416,040
Sep 14, 2026	49.77	51.74	49.51	50.68	50.68	0.34%	4,126,965
Sep 11, 2026	51.10	51.74	50.33	50.51	50.51	-1.58%	4,811,354
Sep 10, 2026	53.33	53.73	51.12	51.32	51.32	-5.49%	6,808,437
Sep 9, 2026	55.11	56.33	54.21	54.30	54.30	-1.93%	3,805,937
Sep 8, 2026	54.82	57.31	54.56	55.37	55.37	1.54%	5,541,365
Sep 4, 2026	56.57	58.52	54.20	54.53	54.53	1.39%	7,014,638
Sep 3, 2026	55.20	55.63	53.25	53.78	53.78	-1.68%	3,353,967
Sep 2, 2026	53.71	55.20	53.50	54.70	54.70	1.79%	3,215,341
Sep 1, 2026	53.50	54.50	52.35	53.74	53.74	-1.84%	3,747,847
Aug 31, 2026	56.13	56.13	54.28	54.75	54.75	-2.46%	4,161,110
Aug 28, 2026	58.99	59.80	55.64	56.13	56.13	-4.91%	4,866,300
Aug 27, 2026	59.50	59.52	57.27	59.03	59.03	-0.47%	4,354,486
Aug 26, 2026	60.50	62.47	58.32	59.31	59.31	-1.43%	7,482,215
Aug 25, 2026	57.18	60.34	55.58	60.17	60.17	4.79%	5,221,892
Aug 24, 2026	59.30	60.17	56.12	57.42	57.42	-4.38%	7,017,227
Aug 21, 2026	56.69	60.59	55.85	60.05	60.05	9.10%	8,358,829
Aug 20, 2026	55.77	55.77	52.42	55.04	55.04	-2.89%	5,487,585
Aug 19, 2026	56.90	57.81	56.15	56.68	56.68	0.02%	4,245,248
Aug 18, 2026	56.35	58.99	55.60	56.67	56.67	-3.14%	4,706,652
Aug 17, 2026	58.01	58.70	56.14	58.51	58.51	-0.39%	5,635,277
Aug 14, 2026	56.30	61.11	56.15	58.74	58.74	5.53%	10,780,772
Aug 13, 2026	53.68	56.02	53.25	55.66	55.66	2.86%	6,293,124
Aug 12, 2026	55.80	55.98	53.50	54.11	54.11	-2.05%	5,548,078
Aug 11, 2026	54.67	55.43	52.90	55.24	55.24	1.06%	6,126,240
Aug 10, 2026	52.81	55.67	52.66	54.66	54.66	6.95%	10,508,169
Aug 7, 2026	50.68	53.47	48.17	51.11	51.11	7.62%	12,205,345
Aug 6, 2026	47.30	49.20	46.80	47.49	47.49	-0.88%	7,395,613
Aug 5, 2026	48.78	49.19	47.22	47.91	47.91	0.93%	7,353,217
Aug 4, 2026	45.68	48.45	45.21	47.47	47.47	8.28%	10,002,943
Aug 3, 2026	41.03	44.38	40.65	43.84	43.84	5.97%	5,553,174
Jul 31, 2026	42.24	42.50	40.71	41.37	41.37	-0.70%	7,812,894
Jul 30, 2026	39.26	41.77	38.75	41.66	41.66	9.34%	7,007,310
Jul 29, 2026	40.87	41.13	37.81	38.10	38.10	-7.70%	8,710,999
Jul 28, 2026	42.21	42.68	39.91	41.28	41.28	-4.29%	7,002,332
Jul 27, 2026	41.40	43.22	41.15	43.13	43.13	4.43%	4,872,828