MP Materials Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	58.930	59.510	57.510	57.810	57.810	2,598
2025-11-04	62.600	62.600	58.550	58.930	58.930	8,008
2025-11-03	68.310	68.310	61.540	61.800	61.800	46,539
2025-10-31	70.870	70.870	66.510	67.890	67.890	10,729
2025-10-30	71.780	72.360	67.850	70.110	70.110	1,194
2025-10-29	70.800	70.910	67.980	68.400	68.400	4,388
2025-10-28	73.600	73.600	69.200	69.850	69.850	16,105
2025-10-27	74.820	74.820	67.370	70.410	70.410	21,124
2025-10-24	75.210	77.900	75.210	76.360	76.360	7,331
2025-10-23	74.480	76.070	73.620	73.870	73.870	11,701
2025-10-22	77.880	78.660	71.650	75.990	75.990	14,909
2025-10-21	90.900	90.900	78.990	79.940	79.940	1,589
2025-10-20	89.990	90.170	84.760	90.000	90.000	2,475
2025-10-17	90.000	91.500	85.920	86.760	86.760	12,304
2025-10-16	101.39	101.39	91.260	92.240	92.240	6,276
2025-10-15	106.32	106.32	94.760	98.150	98.150	26,837
2025-10-14	114.00	114.00	101.19	109.00	109.00	22,911
2025-10-13	99.990	107.54	92.300	104.84	104.84	35,434
2025-10-10	81.690	92.390	80.020	88.050	88.050	3,905
2025-10-09	78.800	83.370	77.500	77.500	77.500	1,231
2025-10-08	80.130	80.130	74.400	75.870	75.870	9,997
2025-10-07	80.870	83.000	77.500	79.290	79.290	8,486
2025-10-06	77.440	79.430	77.370	79.030	79.030	1,913
2025-10-03	76.810	80.760	75.290	76.290	76.290	9,973
2025-10-02	73.140	76.040	73.000	76.040	76.040	274
2025-10-01	70.900	72.350	70.000	71.950	71.950	1,098
2025-09-30	73.110	73.110	70.520	71.190	71.190	660
2025-09-29	74.650	74.650	70.550	72.380	72.380	1,241
2025-09-26	84.960	84.960	73.980	77.590	77.590	9,326
2025-09-25	73.740	86.560	72.480	82.600	82.600	6,365
2025-09-24	80.650	80.800	75.680	75.680	75.680	2,592
2025-09-23	79.990	80.880	77.360	78.800	78.800	1,441
2025-09-22	78.410	78.410	74.440	77.920	77.920	2,508
2025-09-19	76.000	80.680	76.000	78.500	78.500	2,952
2025-09-18	72.400	76.440	70.700	76.000	76.000	1,005
2025-09-17	70.870	72.400	69.950	69.950	69.950	1,136
2025-09-16	72.730	72.730	70.160	70.160	70.160	352
2025-09-15	70.490	71.330	69.500	70.300	70.300	1,313
2025-09-12	68.810	68.810	67.000	68.000	68.000	663
2025-09-11	69.000	70.200	68.470	69.580	69.580	5,820
2025-09-10	68.670	68.670	66.780	66.780	66.780	2,406
2025-09-09	68.390	69.020	68.390	69.020	69.020	199
2025-09-08	67.070	68.880	66.780	67.900	67.900	687
2025-09-05	69.580	70.000	66.720	67.970	67.970	622
2025-09-04	71.920	71.920	69.350	69.570	69.570	1,467
2025-09-03	74.990	74.990	72.380	72.520	72.520	1,579
2025-09-02	76.400	76.400	72.480	74.160	74.160	4,660
2025-09-01	78.250	78.940	76.410	76.560	76.560	472
2025-08-29	78.320	79.520	78.240	78.240	78.240	39
2025-08-28	78.480	80.160	77.680	78.720	78.720	212
2025-08-27	76.960	78.080	76.960	78.080	78.080	56
2025-08-26	78.280	80.800	75.680	75.680	75.680	2,962
2025-08-25	74.340	78.820	74.340	77.400	77.400	6,992
2025-08-22	75.250	75.250	73.430	73.680	73.680	820
2025-08-21	75.450	75.450	72.250	75.110	75.110	3,788
2025-08-20	79.000	79.000	72.660	74.700	74.700	1,541
2025-08-19	76.950	77.680	73.550	75.600	75.600	5,483
2025-08-18	81.690	81.690	75.000	78.480	78.480	5,887
2025-08-15	82.290	82.290	80.400	80.880	80.880	2,813
2025-08-14	81.810	84.640	80.160	82.240	82.240	4,545

← NewerPage 5 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.