MP Materials Corp (MP) Historical Stock Data
18.23 ↑0.21 (1.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MP is up 0.17% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 17.89 | 18.23 | ↑$0.34 (1.90%) | 17.68 | 18.32 | 1.23M |
| 2024-11-19 | 18.31 | 18.02 | ↓$0.29 (-1.58%) | 17.65 | 18.33 | 1.73M |
| 2024-11-18 | 18.15 | 18.35 | ↑$0.20 (1.10%) | 18.00 | 18.68 | 1.83M |
| 2024-11-15 | 18.73 | 18.28 | ↓$0.45 (-2.40%) | 18.02 | 18.73 | 2.12M |
| 2024-11-14 | 19.09 | 18.57 | ↓$0.52 (-2.72%) | 18.43 | 19.28 | 2.68M |
| 2024-11-13 | 20.00 | 19.12 | ↓$0.88 (-4.40%) | 18.75 | 20.10 | 3.52M |
| 2024-11-12 | 20.09 | 19.85 | ↓$0.24 (-1.19%) | 19.57 | 20.38 | 2.04M |
| 2024-11-11 | 19.60 | 20.41 | ↑$0.81 (4.13%) | 19.38 | 20.58 | 2.53M |
| 2024-11-08 | 19.80 | 19.50 | ↓$0.30 (-1.52%) | 18.87 | 19.82 | 3.12M |
| 2024-11-07 | 19.70 | 19.98 | ↑$0.28 (1.42%) | 19.38 | 20.05 | 3.19M |
| 2024-11-06 | 19.54 | 19.68 | ↑$0.14 (0.72%) | 19.00 | 19.87 | 4.79M |
| 2024-11-05 | 18.25 | 18.61 | ↑$0.36 (1.97%) | 18.05 | 18.94 | 2.37M |
| 2024-11-04 | 18.34 | 18.25 | ↓$0.09 (-0.49%) | 18.00 | 18.65 | 2.07M |
| 2024-11-01 | 18.20 | 18.23 | ↑$0.03 (0.16%) | 18.02 | 18.42 | 1.82M |
| 2024-10-31 | 18.55 | 17.99 | ↓$0.56 (-3.02%) | 17.79 | 18.56 | 2.15M |
| 2024-10-30 | 18.85 | 18.74 | ↓$0.11 (-0.58%) | 18.74 | 19.29 | 2.18M |
| 2024-10-29 | 18.96 | 18.99 | ↑$0.03 (0.16%) | 18.88 | 19.20 | 1.35M |
| 2024-10-28 | 18.69 | 18.88 | ↑$0.19 (1.02%) | 18.55 | 19.43 | 2.69M |
| 2024-10-25 | 18.67 | 18.64 | ↓$0.03 (-0.16%) | 18.47 | 18.77 | 1.54M |
| 2024-10-24 | 17.95 | 18.55 | ↑$0.60 (3.34%) | 17.75 | 18.70 | 2.10M |
| 2024-10-23 | 18.04 | 17.87 | ↓$0.17 (-0.94%) | 17.65 | 18.08 | 1.99M |
| 2024-10-22 | 18.24 | 18.30 | ↑$0.06 (0.33%) | 17.90 | 18.44 | 1.58M |
| 2024-10-21 | 18.46 | 18.08 | ↓$0.38 (-2.06%) | 17.74 | 18.53 | 1.79M |
| 2024-10-18 | 18.49 | 18.58 | ↑$0.09 (0.49%) | 18.39 | 18.78 | 2.17M |
| 2024-10-17 | 18.79 | 18.29 | ↓$0.50 (-2.66%) | 18.24 | 19.00 | 2.87M |
| 2024-10-16 | 18.19 | 19.00 | ↑$0.81 (4.45%) | 18.17 | 19.08 | 3.48M |
| 2024-10-15 | 17.53 | 17.70 | ↑$0.17 (0.97%) | 17.40 | 17.85 | 1.44M |
| 2024-10-14 | 17.52 | 17.76 | ↑$0.24 (1.37%) | 17.39 | 17.85 | 1.43M |
| 2024-10-11 | 17.24 | 17.81 | ↑$0.57 (3.31%) | 17.24 | 18.03 | 1.94M |
| 2024-10-10 | 17.05 | 17.37 | ↑$0.32 (1.88%) | 16.92 | 17.50 | 1.39M |
Create an account or log in to view more rows.
$MP BOUGHT TODAY!
$MP Green by EOD guarentee
$MP almost time for the running
$MP Bears always win...
Bulls have to be forever bagholders....
$MP gonna take my L with this one
$MP ADDING MORE…
$MP yeeeeeee haw
$MP Buying again tomorrow.
$MP Beautiful!! 😀
$MP Pack it up boys.