MP Materials Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	21.460	21.460	21.280	21.460	21.460	202
2023-09-04	20.000	20.000	20.000	20.000	20.000	0
2023-09-01	20.000	20.000	20.000	20.000	20.000	0
2023-08-31	20.000	20.000	20.000	20.000	20.000	0
2023-08-30	20.000	20.000	20.000	20.000	20.000	0
2023-08-29	19.720	20.000	19.720	20.000	20.000	101
2023-08-28	19.760	19.760	19.760	19.760	19.760	1
2023-08-25	19.040	19.050	19.040	19.050	19.050	501
2023-08-24	20.000	20.000	20.000	20.000	20.000	0
2023-08-23	20.000	20.000	20.000	20.000	20.000	0
2023-08-22	21.040	21.040	20.000	20.000	20.000	2
2023-08-21	20.290	20.290	20.290	20.290	20.290	0
2023-08-18	20.240	20.290	20.240	20.290	20.290	318
2023-08-17	21.210	21.210	21.210	21.210	21.210	1
2023-08-16	21.890	21.890	21.890	21.890	21.890	0
2023-08-15	21.890	21.890	21.890	21.890	21.890	1
2023-08-14	22.690	22.690	22.690	22.690	22.690	1
2023-08-11	23.000	23.000	22.510	22.510	22.510	102
2023-08-10	22.690	22.690	22.690	22.690	22.690	0
2023-08-09	22.690	22.690	22.690	22.690	22.690	0
2023-08-08	22.690	22.690	22.690	22.690	22.690	0
2023-08-07	22.690	22.690	22.690	22.690	22.690	0
2023-08-04	22.850	23.300	22.690	22.690	22.690	578
2023-08-03	25.160	25.160	25.160	25.160	25.160	0
2023-08-02	25.160	25.160	25.160	25.160	25.160	0
2023-08-01	25.160	25.160	25.160	25.160	25.160	0
2023-07-31	25.160	25.160	25.160	25.160	25.160	0
2023-07-28	25.160	25.160	25.160	25.160	25.160	0
2023-07-27	25.160	25.160	25.160	25.160	25.160	0
2023-07-26	25.160	25.160	25.160	25.160	25.160	0
2023-07-25	25.160	25.160	25.160	25.160	25.160	0
2023-07-24	25.160	25.160	25.160	25.160	25.160	0
2023-07-21	25.160	25.160	25.160	25.160	25.160	0
2023-07-20	25.160	25.160	25.160	25.160	25.160	0
2023-07-19	25.160	25.160	25.160	25.160	25.160	0
2023-07-18	25.160	25.160	25.160	25.160	25.160	0
2023-07-17	25.160	25.160	25.160	25.160	25.160	0
2023-07-14	25.160	25.160	25.160	25.160	25.160	0
2023-07-13	25.380	25.380	25.160	25.160	25.160	2
2023-07-12	24.800	24.800	24.800	24.800	24.800	1
2023-07-11	24.400	24.400	24.400	24.400	24.400	0
2023-07-10	24.400	24.400	24.400	24.400	24.400	1
2023-07-07	23.700	23.700	23.700	23.700	23.700	0
2023-07-06	23.700	23.700	23.700	23.700	23.700	0
2023-07-05	23.700	23.700	23.700	23.700	23.700	300
2023-07-04	22.400	22.400	22.400	22.400	22.400	0
2023-07-03	22.400	22.400	22.400	22.400	22.400	1
2023-06-30	22.260	22.260	22.190	22.190	22.190	124
2023-06-29	22.200	22.200	22.200	22.200	22.200	200
2023-06-28	21.550	21.610	21.550	21.610	21.610	2
2023-06-27	20.580	20.580	20.580	20.580	20.580	0
2023-06-26	20.580	20.580	20.580	20.580	20.580	0
2023-06-23	20.580	20.580	20.580	20.580	20.580	100
2023-06-22	20.680	20.680	20.680	20.680	20.680	100
2023-06-21	20.850	20.850	20.850	20.850	20.850	0
2023-06-20	21.170	21.170	20.850	20.850	20.850	200
2023-06-19	22.080	22.080	22.080	22.080	22.080	1
2023-06-16	22.350	22.350	21.900	21.900	21.900	1,340
2023-06-15	21.480	21.480	21.480	21.480	21.480	0
2023-06-14	21.480	21.480	21.480	21.480	21.480	0

← NewerPage 14 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.