MP Materials Corp Class A MP
NYSE · United States · Non-Energy Minerals
$45.17-2.13 (-4.49%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $45.19 | -4.44% | $46.51 | $46.89 | $44.49 | 3.30M |
| 2026-09-30 | $47.29 | +4.09% | $45.95 | $48.67 | $45.90 | 6.04M |
| 2026-09-29 | $45.43 | -2.20% | $46.88 | $46.88 | $44.75 | 6.89M |
| 2026-09-28 | $46.45 | -4.87% | $47.68 | $47.83 | $46.31 | 5.29M |
| 2026-09-25 | $48.83 | -0.95% | $49.30 | $49.76 | $48.13 | 3.85M |
| 2026-09-24 | $49.30 | +0.84% | $48.37 | $49.89 | $47.60 | 4.65M |
| 2026-09-23 | $48.89 | -4.21% | $50.77 | $50.78 | $48.72 | 4.20M |
| 2026-09-22 | $51.04 | +2.08% | $50.68 | $51.33 | $48.67 | 5.61M |
| 2026-09-21 | $50.00 | +5.80% | $48.58 | $50.65 | $48.58 | 5.40M |
| 2026-09-18 | $47.26 | -4.29% | $49.99 | $50.20 | $47.26 | 9.80M |
| 2026-09-17 | $49.38 | +0.80% | $50.42 | $50.51 | $49.22 | 4.06M |
| 2026-09-16 | $48.99 | -0.37% | $49.56 | $49.70 | $47.88 | 3.77M |
| 2026-09-15 | $49.17 | -2.98% | $50.47 | $51.18 | $48.88 | 4.51M |
| 2026-09-14 | $50.68 | +0.34% | $49.77 | $51.74 | $49.51 | 4.13M |
| 2026-09-11 | $50.51 | -1.58% | $51.10 | $51.74 | $50.33 | 4.87M |
| 2026-09-10 | $51.32 | -5.49% | $53.33 | $53.73 | $51.12 | 6.85M |
| 2026-09-09 | $54.30 | -1.93% | $55.11 | $56.33 | $54.21 | 3.86M |
| 2026-09-08 | $55.37 | +1.54% | $54.81 | $57.31 | $54.56 | 5.59M |
| 2026-09-04 | $54.53 | +1.39% | $56.57 | $58.52 | $54.19 | 7.04M |
| 2026-09-03 | $53.78 | -1.68% | $55.20 | $55.63 | $53.25 | 3.42M |
| 2026-09-02 | $54.70 | +1.79% | $53.71 | $55.20 | $53.50 | 3.25M |
| 2026-09-01 | $53.74 | -1.84% | $53.50 | $54.50 | $52.35 | 3.77M |
| 2026-08-31 | $54.75 | -2.46% | $56.13 | $56.13 | $54.28 | 4.20M |
| 2026-08-28 | $56.13 | -4.91% | $58.99 | $59.80 | $55.64 | 4.90M |
| 2026-08-27 | $59.03 | -0.47% | $59.50 | $59.52 | $57.27 | 4.38M |
| 2026-08-26 | $59.31 | -1.43% | $60.50 | $62.47 | $58.31 | 7.57M |
| 2026-08-25 | $60.17 | +4.79% | $57.17 | $60.34 | $55.58 | 5.26M |
| 2026-08-24 | $57.42 | -4.38% | $59.30 | $60.17 | $56.12 | 7.10M |
| 2026-08-21 | $60.05 | +9.10% | $56.69 | $60.59 | $55.85 | 8.42M |
| 2026-08-20 | $55.04 | -2.89% | $55.77 | $55.77 | $52.42 | 5.62M |
| 2026-08-19 | $56.68 | +0.02% | $56.90 | $57.81 | $56.15 | 4.31M |
| 2026-08-18 | $56.67 | -3.14% | $56.35 | $58.99 | $55.60 | 4.75M |
| 2026-08-17 | $58.51 | -0.39% | $58.01 | $58.70 | $56.14 | 5.74M |
| 2026-08-14 | $58.74 | +5.53% | $56.30 | $61.11 | $56.15 | 10.82M |
| 2026-08-13 | $55.66 | +2.86% | $53.68 | $56.02 | $53.25 | 6.33M |
| 2026-08-12 | $54.11 | -2.05% | $55.80 | $55.98 | $53.50 | 6.39M |
| 2026-08-11 | $55.24 | +1.06% | $54.67 | $55.43 | $52.90 | 6.15M |
| 2026-08-10 | $54.66 | +6.95% | $52.81 | $55.67 | $52.66 | 10.63M |
| 2026-08-07 | $51.11 | +7.62% | $50.68 | $53.47 | $48.17 | 12.39M |
| 2026-08-06 | $47.49 | -0.88% | $47.30 | $49.20 | $46.80 | 7.78M |
| 2026-08-05 | $47.91 | +0.93% | $48.78 | $49.19 | $47.22 | 7.45M |
| 2026-08-04 | $47.47 | +8.28% | $45.68 | $48.45 | $45.21 | 10.30M |
| 2026-08-03 | $43.84 | +5.97% | $41.03 | $44.38 | $40.65 | 5.60M |
| 2026-07-31 | $41.37 | -0.70% | $42.24 | $42.50 | $40.71 | 7.84M |
| 2026-07-30 | $41.66 | +9.34% | $39.26 | $41.77 | $38.75 | 7.18M |
| 2026-07-29 | $38.10 | -7.70% | $40.87 | $41.13 | $37.81 | 8.81M |
| 2026-07-28 | $41.28 | -4.29% | $42.21 | $42.68 | $39.91 | 7.09M |
| 2026-07-27 | $43.13 | +4.43% | $41.40 | $43.22 | $41.15 | 4.90M |
| 2026-07-24 | $41.30 | -7.50% | $44.44 | $44.70 | $41.12 | 7.53M |
| 2026-07-23 | $44.65 | -2.25% | $44.80 | $45.49 | $43.71 | 4.55M |
| 2026-07-22 | $45.68 | -1.34% | $45.54 | $47.18 | $45.37 | 4.01M |
| 2026-07-21 | $46.30 | +1.31% | $46.70 | $47.62 | $45.23 | 5.09M |
| 2026-07-20 | $45.70 | +1.02% | $45.36 | $46.70 | $44.02 | 6.44M |
| 2026-07-17 | $45.24 | -0.48% | $44.41 | $46.51 | $43.82 | 6.82M |
| 2026-07-16 | $45.46 | -8.09% | $48.24 | $48.29 | $44.45 | 9.31M |
| 2026-07-15 | $49.46 | -2.62% | $50.97 | $51.49 | $48.57 | 3.22M |
| 2026-07-14 | $50.79 | +2.61% | $50.85 | $51.38 | $50.41 | 3.14M |
| 2026-07-13 | $49.50 | -5.19% | $51.16 | $51.98 | $48.96 | 4.03M |
| 2026-07-10 | $52.21 | +0.97% | $52.33 | $52.95 | $50.59 | 2.80M |
| 2026-07-09 | $51.71 | -2.43% | $54.00 | $54.30 | $51.60 | 3.32M |
| 2026-07-08 | $53.00 | +4.97% | $50.50 | $53.38 | $49.81 | 5.43M |
| 2026-07-07 | $50.49 | -4.75% | $52.33 | $53.35 | $49.25 | 6.88M |
| 2026-07-06 | $53.01 | -0.56% | $53.70 | $54.74 | $52.83 | 3.92M |
| 2026-07-02 | $53.31 | -1.79% | $54.47 | $57.46 | $52.97 | 4.68M |
| 2026-07-01 | $54.28 | -3.09% | $55.15 | $56.85 | $54.25 | 3.20M |
| 2026-06-30 | $56.01 | +2.32% | $55.10 | $56.25 | $54.27 | 3.35M |
| 2026-06-29 | $54.74 | +1.56% | $54.15 | $55.08 | $52.67 | 3.55M |
| 2026-06-26 | $53.90 | -3.09% | $54.11 | $55.00 | $52.98 | 5.62M |
| 2026-06-25 | $55.62 | -1.57% | $57.00 | $57.35 | $54.07 | 3.82M |
| 2026-06-24 | $56.51 | -4.06% | $57.29 | $58.00 | $55.45 | 6.00M |
| 2026-06-23 | $58.90 | -2.31% | $57.75 | $60.88 | $57.01 | 5.64M |
| 2026-06-22 | $60.29 | -0.97% | $60.76 | $63.14 | $59.37 | 4.19M |
| 2026-06-18 | $60.88 | +0.07% | $61.39 | $61.56 | $59.55 | 7.36M |
| 2026-06-17 | $60.84 | +6.64% | $58.07 | $62.46 | $57.50 | 6.94M |
| 2026-06-16 | $57.05 | -2.08% | $57.53 | $58.46 | $56.50 | 3.77M |
| 2026-06-15 | $58.26 | +1.23% | $60.06 | $60.91 | $58.21 | 4.80M |
| 2026-06-12 | $57.55 | +0.65% | $57.63 | $58.17 | $56.03 | 3.82M |
| 2026-06-11 | $57.18 | +6.98% | $53.55 | $57.33 | $53.31 | 4.80M |
| 2026-06-10 | $53.45 | -1.57% | $54.02 | $56.22 | $53.29 | 6.45M |
| 2026-06-09 | $54.30 | -5.70% | $57.93 | $58.62 | $52.42 | 9.56M |
| 2026-06-08 | $57.58 | -2.70% | $59.83 | $59.83 | $57.33 | 5.11M |
| 2026-06-05 | $59.18 | -9.59% | $64.10 | $64.15 | $58.65 | 8.04M |
| 2026-06-04 | $65.46 | -4.51% | $66.62 | $67.25 | $64.98 | 4.03M |
| 2026-06-03 | $68.55 | -5.11% | $70.38 | $71.93 | $67.41 | 5.69M |
| 2026-06-02 | $72.24 | +4.26% | $70.00 | $73.52 | $69.51 | 6.67M |
| 2026-06-01 | $69.29 | +7.09% | $64.18 | $71.37 | $63.01 | 8.83M |
| 2026-05-29 | $64.70 | -3.19% | $66.00 | $66.50 | $63.60 | 5.06M |
| 2026-05-28 | $66.83 | +2.48% | $64.66 | $68.45 | $64.03 | 5.28M |
| 2026-05-27 | $65.21 | -2.66% | $67.21 | $67.30 | $64.08 | 5.07M |
| 2026-05-26 | $66.99 | +3.92% | $64.71 | $69.46 | $63.34 | 8.55M |