MP Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	44.44	44.70	41.12	41.30	41.30	-7.50%	7,483,639
Jul 23, 2026	44.80	45.49	43.71	44.65	44.65	-2.25%	4,490,069
Jul 22, 2026	45.54	47.18	45.37	45.68	45.68	-1.34%	3,983,684
Jul 21, 2026	46.70	47.62	45.23	46.30	46.30	1.31%	5,048,479
Jul 20, 2026	45.36	46.70	44.02	45.70	45.70	1.02%	6,339,267
Jul 17, 2026	44.41	46.51	43.82	45.24	45.24	-0.48%	6,784,171
Jul 16, 2026	48.24	48.29	44.45	45.46	45.46	-8.09%	9,239,514
Jul 15, 2026	50.97	51.49	48.57	49.46	49.46	-2.62%	3,189,216
Jul 14, 2026	50.85	51.38	50.41	50.79	50.79	2.61%	3,035,291
Jul 13, 2026	51.16	51.98	48.96	49.50	49.50	-5.19%	3,976,995
Jul 10, 2026	52.33	52.95	50.59	52.21	52.21	0.97%	2,725,909
Jul 9, 2026	54.00	54.30	51.60	51.71	51.71	-2.43%	3,278,661
Jul 8, 2026	50.50	53.38	49.81	53.00	53.00	4.97%	5,399,135
Jul 7, 2026	52.33	53.35	49.25	50.49	50.49	-4.75%	6,789,461
Jul 6, 2026	53.70	54.74	52.83	53.01	53.01	-0.56%	3,882,222
Jul 2, 2026	54.47	57.46	52.97	53.31	53.31	-1.79%	4,635,317
Jul 1, 2026	55.15	56.85	54.25	54.28	54.28	-3.09%	3,107,088
Jun 30, 2026	55.10	56.25	54.27	56.01	56.01	2.32%	3,292,566
Jun 29, 2026	54.15	55.08	52.67	54.74	54.74	1.56%	3,537,258
Jun 26, 2026	54.11	55.00	52.98	53.90	53.90	-3.09%	5,480,423
Jun 25, 2026	57.00	57.35	54.07	55.62	55.62	-1.57%	3,786,221
Jun 24, 2026	57.29	58.00	55.45	56.51	56.51	-4.06%	5,673,108
Jun 23, 2026	57.75	60.88	57.01	58.90	58.90	-2.31%	5,604,497
Jun 22, 2026	60.76	63.14	59.37	60.29	60.29	-0.97%	4,103,112
Jun 18, 2026	61.39	61.56	59.55	60.88	60.88	0.07%	6,587,083
Jun 17, 2026	58.07	62.46	57.50	60.84	60.84	6.64%	6,850,392
Jun 16, 2026	57.53	58.46	56.50	57.05	57.05	-2.08%	3,662,073
Jun 15, 2026	60.06	60.91	58.21	58.26	58.26	1.23%	4,698,159
Jun 12, 2026	57.63	58.17	56.03	57.55	57.55	0.65%	3,788,040