MP Materials Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	64.090	67.700	63.370	67.630	67.630	23,020
2026-02-02	62.410	65.280	62.120	62.130	62.130	1,493
2026-01-30	64.960	66.400	60.800	61.790	61.790	4,251
2026-01-29	69.570	69.570	60.850	64.310	64.310	38,105
2026-01-28	70.130	73.990	68.000	73.990	73.990	4,209
2026-01-27	67.700	70.830	66.530	69.430	69.430	7,565
2026-01-26	74.000	77.300	66.300	67.700	67.700	21,692
2026-01-23	73.500	74.240	70.480	73.070	73.070	4,051
2026-01-22	67.140	75.000	67.140	72.520	72.520	3,741
2026-01-21	74.720	75.060	65.520	68.520	68.520	15,949
2026-01-20	75.500	77.000	72.670	73.980	73.980	11,749
2026-01-19	76.400	77.000	73.800	75.500	75.500	4,065
2026-01-16	73.000	75.000	71.000	73.900	73.900	5,735
2026-01-15	74.000	74.000	70.970	73.010	73.010	13,453
2026-01-14	71.200	78.990	67.810	78.990	78.990	5,011
2026-01-13	72.180	73.410	68.400	70.600	70.600	5,366
2026-01-12	67.670	72.170	67.400	72.170	72.170	3,879
2026-01-09	67.600	67.600	63.900	67.000	67.000	8,261
2026-01-08	68.990	70.580	65.560	70.580	70.580	8,805
2026-01-07	65.760	69.030	64.900	68.390	68.390	10,618
2026-01-06	64.450	65.930	62.780	65.100	65.100	8,244
2026-01-05	62.500	63.540	61.140	63.540	63.540	2,571
2026-01-02	56.060	59.880	55.690	59.870	59.870	4,460
2025-12-30	57.830	57.830	55.500	55.500	55.500	3,620
2025-12-29	59.300	59.990	57.670	57.860	57.860	1,596
2025-12-26	60.770	60.780	58.060	59.340	59.340	1,341
2025-12-23	60.830	61.490	59.680	59.950	59.950	1,278
2025-12-22	59.730	61.130	59.730	60.650	60.650	2,242
2025-12-19	57.660	60.350	57.390	59.990	59.990	3,210
2025-12-18	58.850	60.640	57.000	58.080	58.080	4,926
2025-12-17	60.950	60.950	57.500	58.010	58.010	15,815
2025-12-16	57.360	58.820	56.890	58.820	58.820	2,303
2025-12-15	63.080	63.080	57.200	57.200	57.200	5,011
2025-12-12	65.340	65.340	60.490	61.740	61.740	2,233
2025-12-11	63.090	64.930	61.790	64.690	64.690	2,339
2025-12-10	65.360	65.580	62.930	63.800	63.800	2,789
2025-12-09	65.880	66.180	65.000	65.360	65.360	2,777
2025-12-08	68.300	68.300	64.520	66.350	66.350	7,101
2025-12-05	67.140	69.100	66.500	68.370	68.370	3,231
2025-12-04	62.830	65.700	61.560	65.660	65.660	921
2025-12-03	65.810	65.810	61.000	62.780	62.780	654
2025-12-02	62.940	65.500	62.280	65.150	65.150	4,171
2025-12-01	64.500	64.630	62.220	62.720	62.720	6,510
2025-11-28	64.800	68.500	64.500	68.500	68.500	2,861
2025-11-27	65.900	65.900	62.610	63.520	63.520	1,138
2025-11-26	63.580	65.220	63.370	64.630	64.630	4,478
2025-11-25	63.130	63.170	61.400	62.500	62.500	4,173
2025-11-24	60.370	64.080	60.370	63.130	63.130	4,042
2025-11-21	68.520	68.520	58.000	60.360	60.360	10,335
2025-11-19	65.000	69.880	64.580	67.840	67.840	18,082
2025-11-18	61.000	64.310	59.570	64.020	64.020	3,950
2025-11-17	62.500	62.820	59.740	62.120	62.120	3,182
2025-11-14	58.800	62.890	58.650	62.500	62.500	1,584
2025-11-13	64.400	64.400	60.000	60.000	60.000	3,982
2025-11-12	65.910	66.020	61.650	65.720	65.720	13,992
2025-11-11	67.400	67.820	64.660	65.690	65.690	19,377
2025-11-10	65.040	69.900	64.810	66.110	66.110	20,077
2025-11-07	52.000	65.030	51.470	65.030	65.030	26,466
2025-11-06	60.540	60.600	55.760	56.200	56.200	2,273
2025-11-05	58.930	59.510	57.510	57.810	57.810	2,598

← NewerPage 4 of 19 · 1,140 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.