MP Materials Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 17.460 | 17.460 | 17.460 | 17.460 | 17.460 | 0 |
| 2024-05-28 | 17.640 | 17.640 | 17.460 | 17.460 | 17.460 | 5,670 |
| 2024-05-27 | 18.040 | 18.040 | 18.040 | 18.040 | 18.040 | 0 |
| 2024-05-24 | 18.040 | 18.040 | 18.040 | 18.040 | 18.040 | 0 |
| 2024-05-23 | 18.040 | 18.040 | 18.040 | 18.040 | 18.040 | 0 |
| 2024-05-22 | 18.090 | 18.090 | 18.040 | 18.040 | 18.040 | 9,970 |
| 2024-05-21 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2024-05-20 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2024-05-17 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2024-05-16 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2024-05-15 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 17 |
| 2024-05-14 | 17.320 | 17.320 | 17.320 | 17.320 | 17.320 | 0 |
| 2024-05-13 | 17.320 | 17.320 | 17.320 | 17.320 | 17.320 | 100 |
| 2024-05-10 | 16.680 | 16.680 | 16.680 | 16.680 | 16.680 | 1,600 |
| 2024-05-09 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 0 |
| 2024-05-08 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 0 |
| 2024-05-07 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 0 |
| 2024-05-06 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 0 |
| 2024-05-03 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 0 |
| 2024-05-02 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 0 |
| 2024-04-30 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 0 |
| 2024-04-29 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 100 |
| 2024-04-26 | 17.060 | 17.060 | 17.060 | 17.060 | 17.060 | 0 |
| 2024-04-25 | 17.060 | 17.060 | 17.060 | 17.060 | 17.060 | 0 |
| 2024-04-24 | 17.060 | 17.060 | 17.060 | 17.060 | 17.060 | 0 |
| 2024-04-23 | 17.060 | 17.060 | 17.060 | 17.060 | 17.060 | 0 |
| 2024-04-22 | 17.060 | 17.060 | 17.060 | 17.060 | 17.060 | 0 |
| 2024-04-19 | 17.060 | 17.060 | 17.060 | 17.060 | 17.060 | 0 |
| 2024-04-18 | 17.060 | 17.060 | 17.060 | 17.060 | 17.060 | 0 |
| 2024-04-17 | 17.060 | 17.060 | 17.060 | 17.060 | 17.060 | 0 |
| 2024-04-16 | 17.060 | 17.060 | 17.060 | 17.060 | 17.060 | 0 |
| 2024-04-15 | 17.060 | 17.060 | 17.060 | 17.060 | 17.060 | 0 |
| 2024-04-12 | 17.060 | 17.060 | 17.060 | 17.060 | 17.060 | 1 |
| 2024-04-11 | 17.480 | 17.480 | 16.790 | 17.170 | 17.170 | 1,520 |
| 2024-04-10 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 1 |
| 2024-04-09 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 29 |
| 2024-04-08 | 16.110 | 16.110 | 15.980 | 15.980 | 15.980 | 7,772 |
| 2024-04-05 | 14.850 | 14.850 | 14.850 | 14.850 | 14.850 | 1 |
| 2024-04-04 | 15.220 | 15.220 | 15.220 | 15.220 | 15.220 | 0 |
| 2024-04-03 | 15.220 | 15.220 | 15.220 | 15.220 | 15.220 | 0 |
| 2024-04-02 | 15.220 | 15.220 | 15.220 | 15.220 | 15.220 | 0 |
| 2024-04-01 | 14.700 | 15.220 | 14.700 | 15.220 | 15.220 | 341 |
| 2024-03-28 | 13.810 | 13.810 | 13.810 | 13.810 | 13.810 | 0 |
| 2024-03-27 | 13.810 | 13.810 | 13.810 | 13.810 | 13.810 | 0 |
| 2024-03-26 | 13.810 | 13.810 | 13.810 | 13.810 | 13.810 | 0 |
| 2024-03-25 | 13.810 | 13.810 | 13.810 | 13.810 | 13.810 | 0 |
| 2024-03-22 | 13.810 | 13.810 | 13.810 | 13.810 | 13.810 | 0 |
| 2024-03-21 | 13.810 | 13.810 | 13.810 | 13.810 | 13.810 | 3 |
| 2024-03-20 | 13.270 | 13.270 | 13.270 | 13.270 | 13.270 | 0 |
| 2024-03-19 | 13.010 | 13.270 | 12.950 | 13.270 | 13.270 | 2,603 |
| 2024-03-18 | 14.560 | 14.560 | 14.560 | 14.560 | 14.560 | 0 |
| 2024-03-15 | 14.560 | 14.560 | 14.560 | 14.560 | 14.560 | 0 |
| 2024-03-14 | 14.560 | 14.560 | 14.560 | 14.560 | 14.560 | 0 |
| 2024-03-13 | 14.560 | 14.560 | 14.560 | 14.560 | 14.560 | 0 |
| 2024-03-12 | 14.560 | 14.560 | 14.560 | 14.560 | 14.560 | 0 |
| 2024-03-11 | 14.560 | 14.560 | 14.560 | 14.560 | 14.560 | 0 |
| 2024-03-08 | 14.560 | 14.560 | 14.560 | 14.560 | 14.560 | 0 |
| 2024-03-07 | 14.560 | 14.560 | 14.560 | 14.560 | 14.560 | 0 |
| 2024-03-06 | 14.560 | 14.560 | 14.560 | 14.560 | 14.560 | 30 |
| 2024-03-05 | 14.510 | 14.510 | 14.180 | 14.180 | 14.180 | 260 |
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.