MP Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	64.10	64.15	58.65	59.18	59.18	-9.59%	7,936,634
Jun 4, 2026	66.62	67.25	64.98	65.46	65.46	-4.51%	3,994,900
Jun 3, 2026	70.38	71.93	67.41	68.55	68.55	-5.11%	5,418,415
Jun 2, 2026	70.00	73.52	69.51	72.24	72.24	4.26%	6,559,338
Jun 1, 2026	64.18	71.37	63.01	69.29	69.29	7.09%	8,512,158
May 29, 2026	66.00	66.50	63.60	64.70	64.70	-3.19%	4,985,960
May 28, 2026	64.66	68.45	64.03	66.83	66.83	2.48%	5,207,272
May 27, 2026	67.21	67.30	64.08	65.21	65.21	-2.66%	5,019,731
May 26, 2026	64.71	69.46	63.34	66.99	66.99	3.92%	8,505,623
May 22, 2026	63.06	65.60	62.92	64.46	64.46	4.41%	6,786,259
May 21, 2026	58.10	62.95	58.10	61.74	61.74	9.27%	10,427,380
May 20, 2026	56.75	56.82	53.57	56.50	56.50	2.86%	7,651,626
May 19, 2026	56.26	56.67	54.51	54.93	54.93	-3.07%	5,052,536
May 18, 2026	61.00	61.12	55.05	56.67	56.67	-7.51%	9,050,981
May 15, 2026	60.40	62.28	59.68	61.27	61.27	1.59%	5,219,529
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