MP Materials Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	42.600	42.600	38.680	40.220	40.220	5,379
2026-07-28	44.430	44.430	41.000	42.200	42.200	5,568
2026-07-27	42.380	43.990	42.140	43.990	43.990	333
2026-07-24	45.530	45.630	41.810	42.140	42.140	2,089
2026-07-23	46.040	46.140	44.570	45.110	45.110	2,539
2026-07-22	47.500	47.650	45.940	46.040	46.040	1,544
2026-07-21	46.800	47.430	46.250	47.000	47.000	3,420
2026-07-20	46.440	47.140	44.830	46.790	46.790	2,086
2026-07-17	46.450	46.590	45.000	46.440	46.440	1,243
2026-07-16	49.980	49.980	45.480	46.450	46.450	4,724
2026-07-15	51.800	51.970	49.450	51.600	51.600	5,614
2026-07-14	51.880	52.100	51.300	51.800	51.800	5,636
2026-07-13	53.460	53.460	50.300	51.040	51.040	637
2026-07-10	53.010	53.390	52.610	52.930	52.930	4,177
2026-07-09	53.290	53.290	52.900	52.900	52.900	23
2026-07-08	51.550	54.660	51.000	54.660	54.660	2,595
2026-07-07	57.220	57.220	50.980	51.980	51.980	12,042
2026-07-06	59.120	59.120	54.130	56.650	56.650	3,628
2026-07-03	56.310	59.150	54.580	59.000	59.000	202
2026-07-02	56.640	59.300	55.100	55.280	55.280	2,838
2026-07-01	58.660	59.090	56.590	56.590	56.590	662
2026-06-30	57.110	58.070	56.320	58.070	58.070	2,224
2026-06-29	56.300	56.750	54.750	56.750	56.750	2,992
2026-06-26	56.760	57.300	54.840	56.300	56.300	6,949
2026-06-25	58.630	59.970	57.120	59.970	59.970	3,635
2026-06-24	61.140	61.140	57.790	57.790	57.790	2,174
2026-06-23	61.200	62.700	59.470	61.990	61.990	3,760
2026-06-22	63.420	64.800	61.920	62.160	62.160	3,898
2026-06-19	60.970	64.110	60.970	64.110	64.110	274
2026-06-18	63.370	63.500	61.870	62.220	62.220	712
2026-06-17	58.100	63.180	58.100	60.930	60.930	2,664
2026-06-16	59.000	59.000	57.730	58.100	58.100	4,205
2026-06-15	59.230	60.960	59.230	59.640	59.640	1,545
2026-06-12	58.490	59.230	56.980	59.230	59.230	4,279
2026-06-11	56.030	58.410	55.550	57.540	57.540	1,625
2026-06-10	56.400	57.880	55.300	55.550	55.550	6,465
2026-06-09	61.800	61.800	54.500	55.700	55.700	12,721
2026-06-08	62.760	63.060	59.420	61.800	61.800	6,102
2026-06-05	65.600	65.700	60.480	61.000	61.000	6,647
2026-06-03	72.000	72.250	68.270	68.420	68.420	795
2026-06-02	70.070	73.510	69.940	72.300	72.300	11,554
2026-06-01	65.040	71.500	63.920	70.060	70.060	3,072
2026-05-29	67.350	67.480	64.240	64.620	64.620	1,120
2026-05-28	65.650	68.620	64.840	67.350	67.350	3,907
2026-05-27	67.740	67.740	64.600	64.600	64.600	2,149
2026-05-26	66.300	69.720	64.230	66.160	66.160	16,186
2026-05-25	64.350	66.560	64.350	66.400	66.400	820
2026-05-22	62.940	65.530	62.940	64.350	64.350	29,030
2026-05-21	57.990	62.490	57.990	61.910	61.910	26,096
2026-05-20	56.180	57.200	54.300	56.050	56.050	5,099
2026-05-19	56.730	56.850	54.960	55.610	55.610	8,976
2026-05-18	62.000	62.000	55.320	56.160	56.160	18,732
2026-05-15	60.610	62.400	59.960	62.000	62.000	1,927
2026-05-14	64.060	64.060	58.850	60.610	60.610	8,596
2026-05-13	64.500	65.490	61.240	64.070	64.070	14,562
2026-05-12	64.990	65.850	62.210	64.320	64.320	12,291
2026-05-11	66.830	68.820	63.220	67.500	67.500	15,801
2026-05-08	71.070	74.670	65.730	66.830	66.830	11,664
2026-05-07	72.510	72.510	67.470	68.790	68.790	2,107
2026-05-06	67.800	72.000	67.150	71.670	71.670	22,523

← NewerPage 2 of 5 · 247 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.