MP Materials Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	42.120	42.120	42.120	42.120	42.120	0
2022-04-29	42.120	42.120	42.120	42.120	42.120	0
2022-04-28	42.120	42.120	42.120	42.120	42.120	0
2022-04-27	42.120	42.120	42.120	42.120	42.120	0
2022-04-26	42.120	42.120	42.120	42.120	42.120	0
2022-04-25	42.120	42.120	42.120	42.120	42.120	0
2022-04-22	42.120	42.120	42.120	42.120	42.120	0
2022-04-20	42.120	42.120	42.120	42.120	42.120	0
2022-04-19	42.120	42.120	42.120	42.120	42.120	0
2022-04-18	42.120	42.120	42.120	42.120	42.120	0
2022-04-14	42.120	42.120	42.120	42.120	42.120	0
2022-04-13	42.120	42.120	42.120	42.120	42.120	0
2022-04-12	42.120	42.120	42.120	42.120	42.120	0
2022-04-11	42.120	42.120	42.120	42.120	42.120	0
2022-04-08	42.120	42.120	42.120	42.120	42.120	0
2022-04-07	42.120	42.120	42.120	42.120	42.120	0
2022-04-06	42.120	42.120	42.120	42.120	42.120	0
2022-04-05	42.120	42.120	42.120	42.120	42.120	0
2022-04-04	42.120	42.120	42.120	42.120	42.120	0
2022-04-01	42.120	42.120	42.120	42.120	42.120	0
2022-03-31	42.120	42.120	42.120	42.120	42.120	0
2022-03-30	42.120	42.120	42.120	42.120	42.120	0
2022-03-29	42.120	42.120	42.120	42.120	42.120	0
2022-03-28	42.120	42.120	42.120	42.120	42.120	0
2022-03-25	42.120	42.120	42.120	42.120	42.120	0
2022-03-24	42.120	42.120	42.120	42.120	42.120	0
2022-03-23	42.120	42.120	42.120	42.120	42.120	0
2022-03-22	42.120	42.120	42.120	42.120	42.120	0
2022-03-21	42.120	42.120	42.120	42.120	42.120	0
2022-03-18	42.120	42.120	42.120	42.120	42.120	0
2022-03-17	42.120	42.120	42.120	42.120	42.120	0
2022-03-16	42.120	42.120	42.120	42.120	42.120	0
2022-03-15	42.120	42.120	42.120	42.120	42.120	0
2022-03-14	42.120	42.120	42.120	42.120	42.120	1
2022-03-11	40.160	40.160	40.160	40.160	40.160	0
2022-03-10	40.160	40.160	40.160	40.160	40.160	0
2022-03-09	40.160	40.160	40.160	40.160	40.160	0
2022-03-08	40.160	40.160	40.160	40.160	40.160	0
2022-03-07	40.160	40.160	40.160	40.160	40.160	1
2022-03-04	42.400	42.400	42.400	42.400	42.400	0
2022-03-03	42.400	42.400	42.400	42.400	42.400	0
2022-03-02	42.400	42.400	42.400	42.400	42.400	0
2022-02-25	42.400	42.400	42.400	42.400	42.400	0
2022-02-24	42.400	42.400	42.400	42.400	42.400	1
2022-02-23	40.840	40.840	40.840	40.840	40.840	0
2022-02-22	41.520	41.520	41.520	41.520	41.520	0
2022-02-21	42.455	42.455	42.455	42.455	42.455	0
2022-02-18	42.455	42.455	42.455	42.455	42.455	0
2022-02-17	43.065	43.065	43.065	43.065	43.065	0
2022-02-16	45.135	45.135	45.135	45.135	45.135	0
2022-02-15	44.760	44.760	44.760	44.760	44.760	0
2022-02-14	42.560	42.560	42.560	42.560	42.560	0
2022-02-11	42.000	42.000	42.000	42.000	42.000	0
2022-02-10	40.880	40.880	40.880	40.880	40.880	0
2022-02-09	41.240	41.240	41.240	41.240	41.240	0
2022-02-08	40.120	40.120	40.120	40.120	40.120	0
2022-02-07	39.440	39.440	39.440	39.440	39.440	0
2022-02-04	38.080	38.080	38.080	38.080	38.080	0
2022-02-03	35.840	35.840	35.840	35.840	35.840	0
2022-02-02	41.490	41.490	41.490	41.490	41.490	0

← NewerPage 19 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.