MP Materials Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	14.210	14.210	14.210	14.210	14.210	300
2024-08-21	13.400	13.400	13.400	13.400	13.400	0
2024-08-20	13.580	13.580	13.400	13.400	13.400	2
2024-08-19	13.400	13.400	13.400	13.400	13.400	0
2024-08-16	13.400	13.400	13.400	13.400	13.400	100
2024-08-15	13.230	13.230	13.230	13.230	13.230	230
2024-08-14	12.580	12.580	12.580	12.580	12.580	0
2024-08-13	12.580	12.580	12.580	12.580	12.580	100
2024-08-12	12.250	12.420	12.250	12.280	12.280	532
2024-08-09	12.390	12.390	12.300	12.300	12.300	371
2024-08-08	12.360	12.360	12.360	12.360	12.360	100
2024-08-07	12.070	12.070	12.070	12.070	12.070	0
2024-08-06	12.070	12.070	12.070	12.070	12.070	0
2024-08-05	12.170	12.170	12.070	12.070	12.070	1,510
2024-08-02	14.000	14.000	12.790	12.790	12.790	3,450
2024-08-01	14.840	14.840	14.840	14.840	14.840	1
2024-07-31	15.350	15.350	15.350	15.350	15.350	1,000
2024-07-30	15.300	15.300	15.300	15.300	15.300	0
2024-07-29	15.820	15.820	15.300	15.300	15.300	100
2024-07-26	15.340	15.340	15.340	15.340	15.340	0
2024-07-25	15.340	15.340	15.340	15.340	15.340	0
2024-07-24	15.340	15.340	15.340	15.340	15.340	2
2024-07-23	16.150	16.150	16.150	16.150	16.150	0
2024-07-22	16.150	16.150	16.150	16.150	16.150	0
2024-07-19	16.150	16.150	16.150	16.150	16.150	0
2024-07-18	16.150	16.150	16.150	16.150	16.150	521
2024-07-17	16.760	16.760	16.760	16.760	16.760	5
2024-07-16	16.360	16.360	16.360	16.360	16.360	300
2024-07-15	16.130	16.130	16.130	16.130	16.130	0
2024-07-12	16.130	16.130	16.130	16.130	16.130	0
2024-07-11	16.150	16.150	16.130	16.130	16.130	16
2024-07-10	15.320	15.320	15.320	15.320	15.320	0
2024-07-09	15.320	15.320	15.320	15.320	15.320	0
2024-07-08	15.320	15.320	15.320	15.320	15.320	26
2024-07-05	15.600	15.600	15.260	15.260	15.260	30
2024-07-04	15.960	15.960	15.960	15.960	15.960	0
2024-07-03	16.150	16.150	15.960	15.960	15.960	3
2024-07-02	14.010	14.010	14.010	14.010	14.010	0
2024-07-01	14.010	14.010	14.010	14.010	14.010	0
2024-06-28	14.010	14.010	14.010	14.010	14.010	0
2024-06-27	14.010	14.010	14.010	14.010	14.010	2
2024-06-26	13.440	13.710	13.440	13.710	13.710	153
2024-06-25	14.910	14.910	14.910	14.910	14.910	0
2024-06-24	14.910	14.910	14.910	14.910	14.910	0
2024-06-21	14.820	14.910	14.820	14.910	14.910	160
2024-06-20	15.960	15.960	15.960	15.960	15.960	0
2024-06-19	15.960	15.960	15.960	15.960	15.960	0
2024-06-18	15.960	15.960	15.960	15.960	15.960	0
2024-06-17	15.960	15.960	15.960	15.960	15.960	0
2024-06-14	15.960	15.960	15.960	15.960	15.960	0
2024-06-13	15.960	15.960	15.960	15.960	15.960	0
2024-06-12	15.960	15.960	15.960	15.960	15.960	14
2024-06-11	16.120	16.120	16.120	16.120	16.120	0
2024-06-10	16.120	16.120	16.120	16.120	16.120	8
2024-06-07	16.700	16.700	16.700	16.700	16.700	0
2024-06-06	16.700	16.700	16.700	16.700	16.700	0
2024-06-05	16.700	16.700	16.700	16.700	16.700	0
2024-06-04	16.700	16.700	16.700	16.700	16.700	0
2024-06-03	16.700	16.700	16.700	16.700	16.700	0
2024-05-31	16.700	16.700	16.700	16.700	16.700	1

← NewerPage 10 of 20 · 1,141 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.