MP Materials Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	16.480	17.030	16.480	16.760	16.760	353
2023-12-01	15.810	15.810	15.810	15.810	15.810	0
2023-11-30	15.810	15.810	15.810	15.810	15.810	0
2023-11-29	15.810	15.810	15.810	15.810	15.810	0
2023-11-28	15.810	15.810	15.810	15.810	15.810	0
2023-11-27	15.810	15.810	15.810	15.810	15.810	0
2023-11-24	15.810	15.810	15.810	15.810	15.810	1
2023-11-23	15.960	15.960	15.960	15.960	15.960	0
2023-11-22	15.960	15.960	15.960	15.960	15.960	0
2023-11-21	15.960	15.960	15.960	15.960	15.960	1
2023-11-20	15.980	15.980	15.980	15.980	15.980	2
2023-11-17	15.520	15.520	15.520	15.520	15.520	0
2023-11-16	15.520	15.520	15.520	15.520	15.520	6
2023-11-14	15.930	15.930	15.930	15.930	15.930	6
2023-11-13	14.680	14.680	14.680	14.680	14.680	0
2023-11-10	14.680	14.680	14.680	14.680	14.680	200
2023-11-09	16.580	16.580	16.580	16.580	16.580	0
2023-11-08	16.580	16.580	16.580	16.580	16.580	0
2023-11-07	16.580	16.580	16.580	16.580	16.580	0
2023-11-06	16.580	16.580	16.580	16.580	16.580	0
2023-11-03	16.580	16.580	16.580	16.580	16.580	0
2023-11-01	16.580	16.580	16.580	16.580	16.580	0
2023-10-31	16.580	16.580	16.580	16.580	16.580	1
2023-10-30	16.580	16.580	16.580	16.580	16.580	0
2023-10-27	16.360	16.580	16.360	16.580	16.580	5
2023-10-26	17.140	17.140	17.140	17.140	17.140	0
2023-10-25	17.140	17.140	17.140	17.140	17.140	0
2023-10-24	17.140	17.140	17.140	17.140	17.140	0
2023-10-23	17.140	17.140	17.140	17.140	17.140	1
2023-10-20	18.400	18.400	18.400	18.400	18.400	0
2023-10-19	18.400	18.400	18.400	18.400	18.400	0
2023-10-18	18.400	18.400	18.400	18.400	18.400	100
2023-10-17	18.140	18.140	18.140	18.140	18.140	0
2023-10-16	18.140	18.140	18.140	18.140	18.140	1
2023-10-13	17.620	17.620	17.620	17.620	17.620	0
2023-10-11	17.800	17.800	17.620	17.620	17.620	2
2023-10-10	17.570	17.570	17.570	17.570	17.570	0
2023-10-09	17.570	17.570	17.570	17.570	17.570	0
2023-10-06	17.570	17.570	17.570	17.570	17.570	0
2023-10-05	17.570	17.570	17.570	17.570	17.570	1
2023-10-04	17.940	17.940	17.940	17.940	17.940	100
2023-10-03	18.080	18.080	18.080	18.080	18.080	300
2023-10-02	18.940	18.940	18.940	18.940	18.940	600
2023-09-29	18.860	18.860	18.860	18.860	18.860	0
2023-09-28	18.860	18.860	18.860	18.860	18.860	0
2023-09-27	18.860	18.860	18.860	18.860	18.860	1
2023-09-26	19.440	19.440	19.440	19.440	19.440	0
2023-09-25	19.440	19.440	19.440	19.440	19.440	0
2023-09-22	19.440	19.440	19.440	19.440	19.440	0
2023-09-21	19.440	19.440	19.440	19.440	19.440	100
2023-09-20	19.840	19.840	19.840	19.840	19.840	0
2023-09-19	19.840	19.840	19.840	19.840	19.840	80
2023-09-18	20.720	20.720	20.480	20.480	20.480	120
2023-09-15	21.540	21.540	21.540	21.540	21.540	0
2023-09-14	21.540	21.540	21.540	21.540	21.540	0
2023-09-13	21.540	21.540	21.540	21.540	21.540	0
2023-09-12	21.540	21.540	21.540	21.540	21.540	0
2023-09-11	21.540	21.540	21.540	21.540	21.540	0
2023-09-08	21.540	21.540	21.540	21.540	21.540	0
2023-09-06	21.820	21.820	21.540	21.540	21.540	201

← NewerPage 13 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.