MP Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	60.40	62.28	59.68	61.27	61.27	1.59%	5,192,884
May 14, 2026	62.64	62.64	58.98	60.31	60.31	-5.37%	9,899,537
May 13, 2026	64.78	65.61	62.17	63.73	63.73	-2.84%	6,381,300
May 12, 2026	66.00	67.57	63.20	65.59	65.59	-2.70%	5,822,869
May 11, 2026	67.05	70.40	64.25	67.41	67.41	-0.03%	7,260,231
May 8, 2026	73.70	76.80	66.51	67.43	67.43	-2.46%	11,619,355
May 7, 2026	73.21	73.58	68.20	69.13	69.13	-4.85%	8,668,859
May 6, 2026	69.49	73.10	67.61	72.65	72.65	6.74%	8,598,051
May 5, 2026	67.19	69.03	65.00	68.06	68.06	2.81%	5,591,017
May 4, 2026	69.00	69.70	65.65	66.20	66.20	-0.65%	6,170,599
May 1, 2026	65.57	67.34	63.52	66.63	66.63	0.89%	5,461,357
Apr 30, 2026	61.70	66.19	61.25	66.04	66.04	7.73%	5,593,497
Apr 29, 2026	62.09	62.95	60.20	61.30	61.30	-0.65%	4,282,834
Apr 28, 2026	63.00	63.63	60.45	61.70	61.70	-4.96%	3,872,930
Apr 27, 2026	60.07	65.21	60.01	64.92	64.92	6.90%	6,225,035
Apr 24, 2026	65.15	65.24	60.58	60.73	60.73	-4.09%	5,366,132
Apr 23, 2026	68.16	68.68	62.68	63.32	63.32	-8.48%	6,745,285
Apr 22, 2026	67.96	69.43	65.58	69.19	69.19	5.22%	6,101,310
Apr 21, 2026	65.50	68.65	65.21	65.76	65.76	-0.71%	6,732,783
Apr 20, 2026	62.37	66.54	62.13	66.23	66.23	8.59%	8,950,898
Apr 17, 2026	64.00	64.31	60.76	60.99	60.99	-2.10%	6,558,321
Apr 16, 2026	60.43	63.12	59.41	62.30	62.30	4.67%	5,243,620
Apr 15, 2026	57.94	60.58	57.42	59.52	59.52	3.77%	4,970,113
Apr 14, 2026	58.00	58.40	56.68	57.36	57.36	0.99%	3,506,015
Apr 13, 2026	54.23	57.38	53.52	56.80	56.80	2.82%	6,452,197
Apr 10, 2026	54.80	57.41	54.80	55.24	55.24	2.49%	4,405,379
Apr 9, 2026	53.63	54.83	52.68	53.90	53.90	-0.99%	3,442,444
Apr 8, 2026	53.00	54.64	52.33	54.44	54.44	10.00%	6,792,857
Apr 7, 2026	50.65	50.88	48.57	49.49	49.49	-3.28%	4,389,226
Apr 6, 2026	49.73	51.63	49.53	51.17	51.17	2.90%	4,080,885
Apr 2, 2026	46.47	50.34	45.72	49.73	49.73	2.73%	4,665,752
Apr 1, 2026	49.46	49.80	47.68	48.41	48.41	0.31%	4,892,952
Mar 31, 2026	46.08	48.48	45.72	48.26	48.26	5.86%	7,184,999
Mar 30, 2026	52.33	53.28	44.43	45.59	45.59	-11.99%	11,619,743
Mar 27, 2026	51.58	53.50	51.34	51.80	51.80	0.19%	4,331,663
Mar 26, 2026	52.50	53.53	51.24	51.70	51.70	-3.80%	3,828,421
Mar 25, 2026	54.90	55.69	52.80	53.74	53.74	0.84%	3,863,883
Mar 24, 2026	52.60	53.59	50.81	53.29	53.29	0.02%	5,298,891
Mar 23, 2026	51.79	54.09	51.02	53.28	53.28	5.30%	6,464,207
Mar 20, 2026	53.05	53.59	50.26	50.60	50.60	-4.71%	8,330,860
Mar 19, 2026	55.91	56.07	52.08	53.10	53.10	-7.72%	8,906,750
Mar 18, 2026	59.49	59.70	57.51	57.54	57.54	-2.97%	3,502,813
Mar 17, 2026	59.38	60.72	58.71	59.30	59.30	-0.10%	3,656,793
Mar 16, 2026	58.04	60.15	57.31	59.36	59.36	3.76%	5,120,913
Mar 13, 2026	60.22	61.09	56.64	57.21	57.21	-4.70%	5,466,433
Mar 12, 2026	61.61	62.79	59.09	60.03	60.03	-3.57%	4,134,391
Mar 11, 2026	60.66	63.02	60.38	62.25	62.25	1.09%	3,632,051
Mar 10, 2026	60.72	63.07	59.46	61.58	61.58	2.12%	5,493,090
Mar 9, 2026	57.04	60.50	56.52	60.30	60.30	3.55%	4,698,588
Mar 6, 2026	57.04	60.64	56.34	58.23	58.23	-0.43%	5,590,452