MP Materials Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	68.990	68.990	64.370	66.460	66.460	7,184
2026-05-04	67.700	69.000	65.270	66.250	66.250	25,489
2026-04-30	61.800	65.270	61.670	65.270	65.270	11,489
2026-04-29	62.200	62.200	60.510	61.660	61.660	2,685
2026-04-28	63.560	63.560	60.850	61.550	61.550	7,040
2026-04-27	61.400	64.920	59.780	64.600	64.600	15,251
2026-04-24	64.400	64.740	60.770	60.790	60.790	22,679
2026-04-23	69.190	69.200	63.220	69.170	69.170	5,569
2026-04-22	66.600	68.750	65.300	68.750	68.750	17,976
2026-04-20	62.120	66.000	61.520	66.000	66.000	12,310
2026-04-17	63.000	63.650	61.000	61.000	61.000	4,749
2026-04-16	59.610	63.000	59.600	63.000	63.000	3,612
2026-04-15	57.210	60.390	57.210	60.000	60.000	6,236
2026-04-14	56.890	57.730	56.890	57.210	57.210	1,417
2026-04-13	56.000	57.270	54.200	56.890	56.890	1,982
2026-04-10	55.800	57.390	55.680	55.680	55.680	7,781
2026-04-09	54.950	55.700	53.920	54.490	54.490	17,134
2026-04-08	53.300	55.600	53.300	55.600	55.600	15,230
2026-04-07	52.750	52.750	50.310	51.390	51.390	4,505
2026-04-06	51.330	53.100	51.330	52.750	52.750	9,989
2026-04-02	49.740	51.500	47.900	51.330	51.330	2,874
2026-04-01	50.000	51.340	49.540	49.740	49.740	4,732
2026-03-31	48.380	50.150	47.800	50.140	50.140	2,684
2026-03-30	55.090	55.540	46.960	47.500	47.500	6,823
2026-03-27	53.960	55.680	53.460	54.250	54.250	1,811
2026-03-26	55.780	55.810	53.960	53.960	53.960	4,515
2026-03-25	57.000	58.080	55.250	55.780	55.780	488
2026-03-24	56.230	56.230	53.730	55.750	55.750	179
2026-03-23	53.700	56.480	53.700	56.230	56.230	1,171
2026-03-20	56.630	56.630	53.630	53.630	53.630	948
2026-03-19	60.560	60.560	54.890	55.870	55.870	6,276
2026-03-18	61.190	62.320	60.120	60.560	60.560	2,067
2026-03-17	62.240	62.800	61.310	61.820	61.820	2,689
2026-03-16	61.490	62.810	60.500	62.240	62.240	2,602
2026-03-13	64.440	64.440	60.310	60.720	60.720	6,484
2026-03-12	64.360	65.100	62.000	63.800	63.800	2,252
2026-03-11	64.010	64.900	62.510	62.800	62.800	1,688
2026-03-10	60.860	64.700	60.860	63.370	63.370	2,524
2026-03-09	60.990	62.370	59.170	62.110	62.110	4,653
2026-03-06	60.490	63.900	59.800	60.670	60.670	436
2026-03-05	64.480	64.480	61.000	61.730	61.730	6,888
2026-03-04	66.590	66.590	62.830	64.360	64.360	444
2026-03-03	64.060	66.630	63.430	66.590	66.590	7,750
2026-03-02	59.780	66.130	59.740	65.650	65.650	13,691
2026-02-27	60.380	61.980	58.970	59.920	59.920	2,939
2026-02-26	61.010	61.990	60.230	61.620	61.620	854
2026-02-25	61.200	61.800	59.000	59.000	59.000	5,060
2026-02-24	57.650	60.480	56.350	60.230	60.230	7,899
2026-02-23	57.200	57.700	56.000	57.650	57.650	7,328
2026-02-20	61.940	61.940	57.200	57.200	57.200	10,514
2026-02-19	61.490	61.490	58.800	61.320	61.320	5,446
2026-02-18	60.370	61.070	60.290	60.880	60.880	3,296
2026-02-13	60.170	61.050	58.370	60.660	60.660	4,612
2026-02-12	61.860	62.100	59.000	59.570	59.570	8,339
2026-02-11	65.350	66.000	61.130	62.770	62.770	17,551
2026-02-10	65.320	66.560	64.140	66.000	66.000	5,773
2026-02-09	64.460	65.750	63.340	65.320	65.320	13,562
2026-02-06	61.250	64.130	61.240	64.130	64.130	3,496
2026-02-05	61.800	62.510	59.170	60.000	60.000	9,772
2026-02-04	68.000	68.600	60.540	63.830	63.830	16,564

← NewerPage 3 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.