MP Materials Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 30.110 | 30.110 | 30.110 | 30.110 | 30.110 | 0 |
| 2022-10-19 | 30.200 | 30.200 | 30.110 | 30.110 | 30.110 | 2,680 |
| 2022-10-18 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | 0 |
| 2022-10-17 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | 0 |
| 2022-10-14 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | 0 |
| 2022-10-13 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | 0 |
| 2022-10-11 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | 0 |
| 2022-10-10 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | 0 |
| 2022-10-07 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | 0 |
| 2022-10-06 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | 0 |
| 2022-10-05 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | 0 |
| 2022-10-04 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | 0 |
| 2022-10-03 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | 0 |
| 2022-09-30 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | 0 |
| 2022-09-29 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | 0 |
| 2022-09-28 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | 0 |
| 2022-09-27 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | 0 |
| 2022-09-26 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | 0 |
| 2022-09-23 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | 0 |
| 2022-09-22 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | 0 |
| 2022-09-21 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | 0 |
| 2022-09-20 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | 0 |
| 2022-09-19 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | 0 |
| 2022-09-16 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | 0 |
| 2022-09-15 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | 0 |
| 2022-09-14 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | 0 |
| 2022-09-13 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | 0 |
| 2022-09-12 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | 0 |
| 2022-09-09 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | 0 |
| 2022-09-08 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | 0 |
| 2022-09-06 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | 0 |
| 2022-09-05 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | 0 |
| 2022-09-02 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | 0 |
| 2022-09-01 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | 0 |
| 2022-08-31 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | 0 |
| 2022-08-30 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | 0 |
| 2022-08-29 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | 0 |
| 2022-08-26 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | 0 |
| 2022-08-25 | 39.120 | 39.120 | 39.040 | 39.040 | 39.040 | 400 |
| 2022-08-24 | 42.120 | 42.120 | 42.120 | 42.120 | 42.120 | 0 |
| 2022-08-23 | 42.120 | 42.120 | 42.120 | 42.120 | 42.120 | 0 |
| 2022-08-22 | 42.120 | 42.120 | 42.120 | 42.120 | 42.120 | 0 |
| 2022-08-19 | 42.120 | 42.120 | 42.120 | 42.120 | 42.120 | 0 |
| 2022-08-18 | 42.120 | 42.120 | 42.120 | 42.120 | 42.120 | 0 |
| 2022-08-17 | 42.120 | 42.120 | 42.120 | 42.120 | 42.120 | 0 |
| 2022-08-16 | 42.120 | 42.120 | 42.120 | 42.120 | 42.120 | 0 |
| 2022-08-15 | 42.120 | 42.120 | 42.120 | 42.120 | 42.120 | 0 |
| 2022-08-12 | 42.120 | 42.120 | 42.120 | 42.120 | 42.120 | 0 |
| 2022-08-11 | 42.120 | 42.120 | 42.120 | 42.120 | 42.120 | 0 |
| 2022-08-10 | 42.120 | 42.120 | 42.120 | 42.120 | 42.120 | 0 |
| 2022-08-09 | 42.120 | 42.120 | 42.120 | 42.120 | 42.120 | 0 |
| 2022-08-08 | 42.120 | 42.120 | 42.120 | 42.120 | 42.120 | 0 |
| 2022-08-05 | 42.120 | 42.120 | 42.120 | 42.120 | 42.120 | 0 |
| 2022-08-04 | 42.120 | 42.120 | 42.120 | 42.120 | 42.120 | 0 |
| 2022-08-03 | 42.120 | 42.120 | 42.120 | 42.120 | 42.120 | 0 |
| 2022-08-02 | 42.120 | 42.120 | 42.120 | 42.120 | 42.120 | 0 |
| 2022-08-01 | 42.120 | 42.120 | 42.120 | 42.120 | 42.120 | 0 |
| 2022-07-29 | 42.120 | 42.120 | 42.120 | 42.120 | 42.120 | 0 |
| 2022-07-28 | 42.120 | 42.120 | 42.120 | 42.120 | 42.120 | 0 |
| 2022-07-27 | 42.120 | 42.120 | 42.120 | 42.120 | 42.120 | 0 |
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.