MP Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	5,900,709
Oct 21, 2026	39.58	39.86	39.16	39.50	39.50	1.15%	2,828,270
Oct 20, 2026	38.31	40.16	37.94	39.05	39.05	0.26%	3,635,549
Oct 19, 2026	40.75	40.76	38.93	38.95	38.95	-3.04%	3,964,150
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
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