MP Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	37.34	39.80	37.20	38.76	38.76	3.50%	7,903,694
Nov 12, 2026	37.81	38.63	35.91	37.45	37.45	1.96%	8,671,846
Nov 11, 2026	37.20	38.25	36.71	36.73	36.73	0.74%	5,193,921
Nov 10, 2026	36.36	37.27	35.60	36.46	36.46	-3.42%	4,962,475
Nov 9, 2026	36.13	38.06	35.10	37.75	37.75	6.61%	7,284,282
Nov 6, 2026	34.93	35.80	33.82	35.41	35.41	4.95%	8,746,005
Nov 5, 2026	36.15	36.55	31.90	33.74	33.74	-6.04%	15,804,018
Nov 4, 2026	38.02	38.96	35.56	35.91	35.91	-5.08%	8,093,990
Nov 3, 2026	39.23	39.29	37.35	37.83	37.83	-1.36%	5,252,101
Nov 2, 2026	40.19	40.87	38.13	38.35	38.35	-3.08%	4,236,280
Oct 30, 2026	39.26	40.34	38.49	39.57	39.57	-4.97%	5,316,203
Oct 29, 2026	40.10	42.54	40.10	41.64	41.64	1.41%	4,531,976
Oct 28, 2026	40.92	41.36	39.69	41.06	41.06	0.46%	4,170,525
Oct 27, 2026	38.28	41.05	38.00	40.87	40.87	9.07%	6,584,876
Oct 26, 2026	38.29	38.47	37.30	37.47	37.47	-2.17%	5,407,159
Oct 23, 2026	38.14	38.87	37.11	38.30	38.30	-0.67%	3,300,725
Oct 22, 2026	38.01	38.96	37.57	38.56	38.56	-2.38%	6,022,067
Oct 21, 2026	39.58	39.86	39.16	39.50	39.50	1.15%	2,845,542
Oct 20, 2026	38.31	40.16	37.94	39.05	39.05	0.26%	3,736,190
Oct 19, 2026	40.75	40.76	38.93	38.95	38.95	-3.04%	4,013,626
Oct 16, 2026	41.30	42.52	39.88	40.17	40.17	-3.46%	5,580,198
Oct 15, 2026	38.80	41.71	38.60	41.61	41.61	4.16%	6,543,421
Oct 14, 2026	41.40	41.88	39.05	39.95	39.95	-5.84%	9,905,788
Oct 13, 2026	42.77	43.27	41.94	42.43	42.43	-2.14%	5,037,661
Oct 12, 2026	45.65	45.96	43.17	43.36	43.36	-6.03%	6,786,315
Oct 9, 2026	46.75	46.75	45.42	46.14	46.14	-	4,113,126
Oct 8, 2026	45.37	46.75	45.28	46.14	46.14	-0.37%	5,453,058
Oct 7, 2026	47.00	47.12	45.58	46.31	46.31	-4.57%	5,923,309
Oct 6, 2026	47.40	48.65	47.25	48.53	48.53	3.61%	4,295,976
Oct 5, 2026	47.27	47.80	46.46	46.84	46.84	-0.28%	3,880,870
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