MP Materials Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	21.480	21.480	21.480	21.480	21.480	0
2023-06-12	21.480	21.480	21.480	21.480	21.480	1
2023-06-09	21.240	21.240	21.240	21.240	21.240	120
2023-06-07	21.480	21.480	21.480	21.480	21.480	0
2023-06-06	21.480	21.480	21.480	21.480	21.480	0
2023-06-02	21.560	21.560	21.480	21.480	21.480	104
2023-06-01	21.920	21.920	21.920	21.920	21.920	0
2023-05-31	21.920	21.920	21.920	21.920	21.920	0
2023-05-30	21.920	21.920	21.920	21.920	21.920	0
2023-05-29	21.920	21.920	21.920	21.920	21.920	1
2023-05-26	21.680	21.680	21.680	21.680	21.680	0
2023-05-25	21.680	21.680	21.680	21.680	21.680	0
2023-05-24	21.680	21.680	21.680	21.680	21.680	1
2023-05-23	21.840	21.840	21.840	21.840	21.840	507
2023-05-22	22.000	22.000	21.840	21.840	21.840	8
2023-05-19	21.700	21.700	21.700	21.700	21.700	0
2023-05-18	21.700	21.700	21.700	21.700	21.700	2
2023-05-17	21.260	21.260	21.260	21.260	21.260	0
2023-05-16	21.260	21.260	21.260	21.260	21.260	1
2023-05-15	21.960	21.960	21.960	21.960	21.960	0
2023-05-12	21.960	21.960	21.960	21.960	21.960	0
2023-05-11	21.960	21.960	21.960	21.960	21.960	1
2023-05-10	20.480	20.480	20.480	20.480	20.480	0
2023-05-09	20.480	20.480	20.480	20.480	20.480	0
2023-05-08	20.480	20.480	20.480	20.480	20.480	0
2023-05-05	20.480	20.480	20.480	20.480	20.480	0
2023-05-04	20.640	20.640	20.480	20.480	20.480	1,341
2023-05-03	20.350	20.350	20.350	20.350	20.350	50
2023-05-02	21.880	21.880	21.880	21.880	21.880	0
2023-04-28	21.880	21.880	21.880	21.880	21.880	1
2023-04-27	21.400	21.400	21.400	21.400	21.400	1
2023-04-26	22.150	22.150	22.150	22.150	22.150	1
2023-04-25	22.300	22.300	22.220	22.220	22.220	42
2023-04-24	23.200	23.200	23.200	23.200	23.200	60
2023-04-20	24.400	24.400	24.400	24.400	24.400	50
2023-04-19	25.850	25.850	25.850	25.850	25.850	1
2023-04-18	26.300	26.350	26.260	26.260	26.260	580
2023-04-17	27.480	27.480	27.480	27.480	27.480	0
2023-04-14	27.480	27.480	27.480	27.480	27.480	6
2023-04-13	26.800	26.800	26.800	26.800	26.800	1
2023-04-12	27.750	27.750	27.750	27.750	27.750	1
2023-04-11	27.050	27.050	27.050	27.050	27.050	1
2023-04-10	27.020	27.020	27.020	27.020	27.020	1
2023-04-06	27.060	27.060	27.060	27.060	27.060	0
2023-04-05	27.060	27.060	27.060	27.060	27.060	1
2023-04-04	27.710	27.710	27.710	27.710	27.710	1
2023-04-03	28.540	28.540	28.040	28.040	28.040	104
2023-03-31	28.020	28.020	28.020	28.020	28.020	174
2023-03-30	28.850	28.850	27.920	27.920	27.920	276
2023-03-29	26.960	26.960	26.960	26.960	26.960	0
2023-03-28	26.960	26.960	26.960	26.960	26.960	0
2023-03-27	27.750	27.750	26.960	26.960	26.960	176
2023-03-24	27.180	27.180	27.180	27.180	27.180	1
2023-03-23	28.380	28.380	27.600	27.600	27.600	2
2023-03-22	29.340	29.340	29.340	29.340	29.340	1
2023-03-21	29.040	29.040	29.040	29.040	29.040	1
2023-03-20	28.590	28.590	28.590	28.590	28.590	1
2023-03-17	28.980	28.980	27.770	27.770	27.770	2
2023-03-16	28.550	28.550	28.550	28.550	28.550	1
2023-03-15	30.480	30.480	29.460	29.460	29.460	202

← NewerPage 15 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.