MP Materials Corp. Common Stock (MP)

Last Price37.45

Change+0.72 (1.96%)

NYSE · Last Trade: Nov 13th, 3:26 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For MP Materials Corp. Common Stock (MP)

Date Range:

2026-08-13 - 2026-11-13

Date	Open	High	Low	Close	Volume	Adjusted Close
11/12/2026	37.81	38.63	35.91	37.45	8,649,803	37.45
11/11/2026	37.20	38.25	36.71	36.73	5,183,841	36.73
11/10/2026	36.36	37.27	35.60	36.46	4,955,293	36.46
11/09/2026	36.13	38.05	35.10	37.75	7,277,067	37.75
11/06/2026	34.93	35.80	33.82	35.41	8,746,005	35.41
11/05/2026	36.15	36.55	31.90	33.74	15,758,731	33.74
11/04/2026	38.02	38.96	35.56	35.91	8,076,651	35.91
11/03/2026	39.23	39.29	37.35	37.83	5,242,153	37.83
11/02/2026	40.19	40.87	38.13	38.35	4,227,135	38.35
10/30/2026	39.26	40.34	38.48	39.57	5,316,215	39.57
10/29/2026	40.10	42.54	40.10	41.64	4,525,283	41.64
10/28/2026	40.92	41.36	39.69	41.06	4,161,004	41.06
10/27/2026	38.28	41.05	38.00	40.87	6,581,095	40.87
10/26/2026	38.28	38.47	37.30	37.47	5,419,768	37.47
10/23/2026	38.14	38.87	37.11	38.30	3,300,742	38.30
10/22/2026	38.01	38.96	37.57	38.56	6,017,750	38.56
10/21/2026	39.58	39.85	39.16	39.50	2,844,365	39.50
10/20/2026	38.31	40.16	37.94	39.05	3,734,298	39.05
10/19/2026	40.75	40.76	38.92	38.95	4,011,954	38.95
10/16/2026	41.30	42.52	39.88	40.17	5,613,191	40.17
10/15/2026	38.80	41.70	38.60	41.61	6,708,811	41.61
10/14/2026	41.40	41.88	39.05	39.95	10,073,000	39.95
10/13/2026	42.77	43.27	41.94	42.43	5,063,336	42.43
10/12/2026	45.65	45.96	43.16	43.36	7,520,758	43.36
10/09/2026	46.74	46.74	45.41	46.14	4,124,259	46.14
10/08/2026	45.37	46.75	45.28	46.14	5,467,905	46.14
10/07/2026	47.00	47.12	45.58	46.31	5,941,429	46.31
10/06/2026	47.40	48.65	47.25	48.53	4,320,329	48.53
10/05/2026	47.27	47.80	46.46	46.84	3,913,504	46.84
10/02/2026	47.00	47.38	46.15	46.97	4,399,851	46.97
10/01/2026	46.51	46.89	44.49	46.09	6,819,951	46.09
9/30/2026	45.95	48.66	45.91	47.29	6,062,025	47.29
9/29/2026	46.88	46.88	44.75	45.43	6,887,973	45.43
9/28/2026	47.68	47.83	46.31	46.45	5,276,906	46.45
9/25/2026	49.30	49.76	48.13	48.83	3,853,065	48.83
9/24/2026	48.37	49.89	47.60	49.30	4,658,701	49.30
9/23/2026	50.77	50.78	48.72	48.89	4,201,693	48.89
9/22/2026	50.68	51.34	48.67	51.04	5,606,020	51.04
9/21/2026	48.59	50.65	48.59	50.00	5,389,097	50.00
9/18/2026	49.99	50.20	47.26	47.26	9,802,592	47.26
9/17/2026	50.42	50.51	49.22	49.38	4,059,799	49.38
9/16/2026	49.56	49.70	47.88	48.99	3,770,961	48.99
9/15/2026	50.47	51.18	48.88	49.17	4,515,883	49.17
9/14/2026	49.77	51.74	49.51	50.68	4,135,264	50.68
9/11/2026	51.10	51.74	50.33	50.51	4,878,134	50.51
9/10/2026	53.33	53.73	51.12	51.32	6,856,750	51.32
9/09/2026	55.11	56.33	54.21	54.30	3,856,686	54.30
9/08/2026	54.81	57.31	54.56	55.37	5,595,317	55.37
9/04/2026	56.57	58.52	54.20	54.53	7,041,381	54.53
9/03/2026	55.20	55.63	53.25	53.78	3,427,338	53.78
9/02/2026	53.71	55.20	53.50	54.70	3,252,835	54.70
9/01/2026	53.50	54.50	52.35	53.74	3,770,265	53.74
8/31/2026	56.13	56.13	54.28	54.75	4,205,158	54.75
8/28/2026	58.99	59.80	55.64	56.13	4,895,786	56.13
8/27/2026	59.50	59.52	57.27	59.03	4,382,444	59.03
8/26/2026	60.50	62.47	58.31	59.31	7,566,108	59.31
8/25/2026	57.17	60.34	55.58	60.17	5,254,433	60.17
8/24/2026	59.30	60.17	56.12	57.42	7,091,604	57.42
8/21/2026	56.69	60.59	55.85	60.05	8,419,977	60.05
8/20/2026	55.77	55.77	52.42	55.04	5,619,995	55.04
8/19/2026	56.90	57.81	56.15	56.68	4,310,880	56.68
8/18/2026	56.35	58.99	55.60	56.67	4,736,412	56.67
8/17/2026	58.01	58.70	56.14	58.51	5,733,430	58.51
8/14/2026	56.30	61.11	56.15	58.74	10,815,479	58.74
8/13/2026	53.68	56.02	53.25	55.66	6,320,622	55.66