MP Materials Corp (MP) Historical Stock Data
15.84 ↓0.34 (-2.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MP is down -0.99% a day on average. There have been 12 days where MP Materials Corp closed green and 18 days where MP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 16.03 | 15.84 | ↓$0.19 (-1.19%) | 15.71 | 16.26 | 4.51M |
| 2024-12-19 | 16.95 | 16.18 | ↓$0.77 (-4.54%) | 15.97 | 17.20 | 4.54M |
| 2024-12-18 | 18.20 | 16.73 | ↓$1.47 (-8.08%) | 16.54 | 18.36 | 3.14M |
| 2024-12-17 | 18.58 | 18.37 | ↓$0.21 (-1.13%) | 18.18 | 18.80 | 2.57M |
| 2024-12-16 | 19.08 | 18.79 | ↓$0.29 (-1.52%) | 18.58 | 19.21 | 2.41M |
| 2024-12-13 | 19.28 | 19.37 | ↑$0.09 (0.47%) | 18.85 | 19.40 | 2.25M |
| 2024-12-12 | 19.25 | 19.60 | ↑$0.35 (1.82%) | 18.90 | 19.73 | 2.13M |
| 2024-12-11 | 19.69 | 19.45 | ↓$0.24 (-1.22%) | 19.01 | 19.80 | 1.98M |
| 2024-12-10 | 20.25 | 19.54 | ↓$0.71 (-3.51%) | 19.38 | 20.25 | 4.16M |
| 2024-12-09 | 20.37 | 20.52 | ↑$0.15 (0.74%) | 20.15 | 21.13 | 3.03M |
| 2024-12-06 | 20.34 | 19.72 | ↓$0.62 (-3.05%) | 19.54 | 20.47 | 2.12M |
| 2024-12-05 | 20.88 | 20.01 | ↓$0.87 (-4.17%) | 20.00 | 21.06 | 3.54M |
| 2024-12-04 | 23.21 | 21.13 | ↓$2.08 (-8.96%) | 20.61 | 23.60 | 6.45M |
| 2024-12-03 | 23.07 | 23.11 | ↑$0.04 (0.17%) | 22.50 | 24.01 | 12.82M |
| 2024-12-02 | 21.11 | 20.81 | ↓$0.30 (-1.42%) | 20.29 | 21.11 | 2.89M |
| 2024-11-29 | 20.98 | 21.07 | ↑$0.09 (0.43%) | 20.95 | 21.70 | 1.08M |
| 2024-11-27 | 20.70 | 20.84 | ↑$0.14 (0.68%) | 20.56 | 21.26 | 2.01M |
| 2024-11-26 | 20.50 | 20.25 | ↓$0.25 (-1.22%) | 19.97 | 20.66 | 3.27M |
| 2024-11-25 | 19.88 | 20.84 | ↑$0.96 (4.83%) | 19.88 | 21.04 | 2.73M |
| 2024-11-22 | 18.72 | 19.64 | ↑$0.92 (4.91%) | 18.53 | 19.87 | 2.34M |
| 2024-11-21 | 18.18 | 18.73 | ↑$0.55 (3.03%) | 18.01 | 19.12 | 1.59M |
| 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 |
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.