MP Materials Corp (MP) Historical Stock Data

21.95 ↓1.90 (-7.97%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MP is down -0.60% a day on average. There have been 17 days where MP Materials Corp closed green and 13 days where MP closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	23.86	21.95	↓$1.91 (-7.99%)	20.95	24.71	11.21M
2025-05-08	23.71	23.85	↑$0.14 (0.59%)	23.61	24.39	5.69M
2025-05-07	24.45	23.62	↓$0.83 (-3.39%)	23.12	24.46	2.93M
2025-05-06	24.69	24.69	↓$0.00 (-0.02%)	24.05	24.75	3.89M
2025-05-05	25.06	25.20	↑$0.14 (0.56%)	24.87	25.74	3.67M
2025-05-02	24.95	25.01	↑$0.07 (0.26%)	24.63	25.57	3.27M
2025-05-01	24.02	24.34	↑$0.32 (1.35%)	23.96	25.03	2.82M
2025-04-30	23.55	24.46	↑$0.91 (3.86%)	22.71	24.68	5.89M
2025-04-29	24.76	24.58	↓$0.18 (-0.73%)	23.52	25.09	5.60M
2025-04-28	24.77	24.85	↑$0.08 (0.32%)	24.18	25.67	4.11M
2025-04-25	25.75	24.41	↓$1.34 (-5.20%)	24.35	26.09	4.38M
2025-04-24	23.37	26.01	↑$2.64 (11.30%)	23.21	26.28	10.38M
2025-04-23	22.89	22.89	↑$0.00 (0.02%)	22.57	24.03	5.92M
2025-04-22	23.06	22.85	↓$0.21 (-0.91%)	21.85	23.40	10.88M
2025-04-21	25.90	23.19	↓$2.71 (-10.46%)	22.26	25.95	12.24M
2025-04-17	27.70	26.35	↓$1.35 (-4.87%)	24.70	28.18	20.28M
2025-04-16	26.07	27.58	↑$1.51 (5.79%)	25.79	29.13	18.08M
2025-04-15	29.28	25.07	↓$4.21 (-14.38%)	24.85	29.72	15.79M
2025-04-14	25.19	27.59	↑$2.40 (9.53%)	24.58	28.40	23.60M
2025-04-11	23.04	22.68	↓$0.36 (-1.56%)	21.56	23.49	9.03M
2025-04-10	23.29	23.54	↑$0.25 (1.07%)	22.64	23.92	3.84M
2025-04-09	22.36	23.81	↑$1.45 (6.48%)	21.16	24.13	7.11M
2025-04-08	26.00	21.94	↓$4.06 (-15.62%)	21.57	26.11	5.27M
2025-04-07	21.80	23.99	↑$2.19 (10.05%)	21.77	25.50	5.26M
2025-04-04	26.10	23.06	↓$3.04 (-11.65%)	22.12	26.45	8.17M
2025-04-03	23.76	24.82	↑$1.06 (4.46%)	23.66	25.63	3.72M
2025-04-02	24.85	25.16	↑$0.31 (1.25%)	24.64	25.49	1.84M
2025-04-01	24.27	25.17	↑$0.90 (3.71%)	24.18	25.38	2.76M
2025-03-31	25.00	24.41	↓$0.59 (-2.36%)	23.41	25.11	3.59M
2025-03-28	25.80	25.97	↑$0.17 (0.66%)	25.65	26.49	3.14M