MP Materials Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	31.620	31.620	31.620	31.620	31.620	1
2023-03-13	30.720	30.720	30.720	30.720	30.720	1
2023-03-10	30.720	30.750	30.720	30.740	30.740	202
2023-03-09	32.900	32.900	32.900	32.900	32.900	1
2023-03-08	33.040	33.040	32.970	32.970	32.970	101
2023-03-07	33.600	33.600	33.530	33.550	33.550	210
2023-03-06	35.000	35.010	34.830	34.830	34.830	140
2023-03-03	35.210	35.210	35.210	35.210	35.210	1,402
2023-03-02	33.000	33.000	33.000	33.000	33.000	100
2023-03-01	36.660	36.660	36.660	36.660	36.660	10
2023-02-28	36.650	36.650	36.650	36.650	36.650	200
2023-02-27	37.080	37.240	36.870	37.240	37.240	1,200
2023-02-24	35.510	35.510	35.510	35.510	35.510	0
2023-02-23	35.510	35.510	35.510	35.510	35.510	0
2023-02-22	35.510	35.510	35.510	35.510	35.510	0
2023-02-17	35.510	35.510	35.510	35.510	35.510	0
2023-02-16	35.510	35.510	35.510	35.510	35.510	0
2023-02-15	35.840	35.840	35.510	35.510	35.510	3
2023-02-14	32.280	32.280	32.280	32.280	32.280	0
2023-02-13	32.280	32.280	32.280	32.280	32.280	50
2023-02-10	33.520	33.520	33.520	33.520	33.520	0
2023-02-08	33.520	33.520	33.520	33.520	33.520	1
2023-02-07	33.910	33.910	33.600	33.600	33.600	20
2023-02-06	34.200	34.210	34.160	34.160	34.160	33
2022-12-13	37.930	37.930	37.930	37.930	37.930	0
2022-12-12	37.930	37.930	37.930	37.930	37.930	0
2022-12-09	37.930	37.930	37.930	37.930	37.930	0
2022-12-08	37.930	37.930	37.930	37.930	37.930	0
2022-12-07	37.930	37.930	37.930	37.930	37.930	0
2022-12-06	37.930	37.930	37.930	37.930	37.930	0
2022-12-05	37.930	37.930	37.930	37.930	37.930	0
2022-12-02	37.930	37.930	37.930	37.930	37.930	0
2022-12-01	37.930	37.930	37.930	37.930	37.930	0
2022-11-30	37.930	37.930	37.930	37.930	37.930	0
2022-11-29	37.930	37.930	37.930	37.930	37.930	0
2022-11-28	37.930	37.930	37.930	37.930	37.930	0
2022-11-25	37.930	37.930	37.930	37.930	37.930	0
2022-11-24	37.930	37.930	37.930	37.930	37.930	0
2022-11-23	37.930	37.930	37.930	37.930	37.930	0
2022-11-22	37.930	37.930	37.930	37.930	37.930	0
2022-11-21	37.930	37.930	37.930	37.930	37.930	0
2022-11-18	37.930	37.930	37.930	37.930	37.930	0
2022-11-17	37.930	37.930	37.930	37.930	37.930	0
2022-11-16	37.930	37.930	37.930	37.930	37.930	0
2022-11-14	37.930	37.930	37.930	37.930	37.930	0
2022-11-11	37.930	37.930	37.930	37.930	37.930	1
2022-11-10	33.480	33.480	33.480	33.480	33.480	0
2022-11-09	33.480	33.480	33.480	33.480	33.480	0
2022-11-08	33.480	33.480	33.480	33.480	33.480	0
2022-11-07	33.480	33.480	33.480	33.480	33.480	0
2022-11-04	33.480	33.480	33.480	33.480	33.480	0
2022-11-03	33.480	33.480	33.480	33.480	33.480	0
2022-11-01	33.480	33.480	33.480	33.480	33.480	0
2022-10-31	33.480	33.480	33.480	33.480	33.480	0
2022-10-28	33.480	33.480	33.480	33.480	33.480	0
2022-10-27	33.480	33.480	33.480	33.480	33.480	0
2022-10-26	33.480	33.480	33.480	33.480	33.480	0
2022-10-25	33.480	33.480	33.480	33.480	33.480	20
2022-10-24	30.110	30.110	30.110	30.110	30.110	0
2022-10-21	30.110	30.110	30.110	30.110	30.110	0

← NewerPage 16 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.