MP Materials Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	14.690	14.690	14.690	14.690	14.690	0
2024-03-01	14.690	14.690	14.690	14.690	14.690	0
2024-02-29	14.690	14.690	14.690	14.690	14.690	0
2024-02-28	14.690	14.690	14.690	14.690	14.690	0
2024-02-27	14.690	14.690	14.690	14.690	14.690	0
2024-02-26	14.740	14.740	14.690	14.690	14.690	13
2024-02-23	15.990	15.990	15.180	15.180	15.180	1,903
2024-02-22	15.620	15.620	15.620	15.620	15.620	30
2024-02-21	15.860	15.860	15.860	15.860	15.860	6
2024-02-20	16.690	16.690	16.690	16.690	16.690	0
2024-02-19	16.690	16.690	16.690	16.690	16.690	1
2024-02-16	16.600	16.600	16.600	16.600	16.600	0
2024-02-15	16.600	16.600	16.600	16.600	16.600	125
2024-02-14	15.460	15.460	15.460	15.460	15.460	30
2024-02-09	16.340	16.340	16.340	16.340	16.340	0
2024-02-08	16.340	16.340	16.340	16.340	16.340	0
2024-02-07	16.340	16.340	16.340	16.340	16.340	300
2024-02-06	16.390	16.390	16.390	16.390	16.390	75
2024-02-05	16.260	16.260	16.260	16.260	16.260	4
2024-02-02	16.500	17.060	16.500	17.060	17.060	670
2024-02-01	15.730	15.730	15.730	15.730	15.730	13
2024-01-31	16.000	16.000	15.680	15.680	15.680	12
2024-01-30	16.000	16.000	16.000	16.000	16.000	1
2024-01-29	15.780	15.780	15.780	15.780	15.780	0
2024-01-26	15.780	15.780	15.780	15.780	15.780	0
2024-01-25	15.780	15.780	15.780	15.780	15.780	0
2024-01-24	15.780	15.780	15.780	15.780	15.780	0
2024-01-23	15.780	15.780	15.780	15.780	15.780	0
2024-01-22	15.780	15.780	15.780	15.780	15.780	0
2024-01-19	15.780	15.780	15.780	15.780	15.780	0
2024-01-18	15.780	15.780	15.780	15.780	15.780	0
2024-01-17	16.000	16.000	15.780	15.780	15.780	162
2024-01-16	17.680	17.680	17.680	17.680	17.680	0
2024-01-15	17.680	17.680	17.680	17.680	17.680	1
2024-01-12	16.920	16.920	16.920	16.920	16.920	0
2024-01-11	16.920	16.920	16.920	16.920	16.920	0
2024-01-10	16.920	16.920	16.920	16.920	16.920	10
2024-01-09	17.710	17.710	17.710	17.710	17.710	0
2024-01-08	17.710	17.710	17.710	17.710	17.710	0
2024-01-05	18.580	18.580	17.710	17.710	17.710	134
2024-01-04	20.100	20.100	20.100	20.100	20.100	0
2024-01-03	20.100	20.100	20.100	20.100	20.100	0
2024-01-02	20.100	20.100	20.100	20.100	20.100	0
2023-12-28	20.100	20.100	20.100	20.100	20.100	76
2023-12-27	19.800	19.800	19.800	19.800	19.800	0
2023-12-26	19.800	19.800	19.800	19.800	19.800	400
2023-12-22	19.260	19.260	19.260	19.260	19.260	0
2023-12-21	18.460	19.260	18.460	19.260	19.260	1,602
2023-12-20	18.140	18.140	18.140	18.140	18.140	0
2023-12-19	18.140	18.140	18.140	18.140	18.140	0
2023-12-18	18.140	18.140	18.140	18.140	18.140	1
2023-12-15	18.380	18.600	17.920	17.920	17.920	521
2023-12-14	17.900	17.900	17.900	17.900	17.900	121
2023-12-13	16.000	16.000	15.940	15.940	15.940	512
2023-12-12	15.880	15.880	15.880	15.880	15.880	400
2023-12-11	15.920	15.920	15.920	15.920	15.920	0
2023-12-08	15.920	15.920	15.920	15.920	15.920	0
2023-12-07	15.920	15.920	15.920	15.920	15.920	20
2023-12-06	15.800	15.800	15.800	15.800	15.800	0
2023-12-05	15.800	15.800	15.800	15.800	15.800	1

← NewerPage 12 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.