MP Materials Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	79.750	81.000	78.640	79.360	79.360	5,094
2025-08-11	81.680	89.000	79.760	79.760	79.760	2,836
2025-08-08	83.320	84.640	78.640	80.560	80.560	3,749
2025-08-07	75.510	79.030	75.510	77.700	77.700	5,788
2025-08-06	77.200	77.200	73.100	73.100	73.100	1,374
2025-08-05	74.200	74.200	72.660	73.570	73.570	132
2025-08-04	70.980	71.120	70.280	70.280	70.280	192
2025-08-01	68.040	71.560	65.240	70.980	70.980	1,890
2025-07-31	67.200	69.450	67.200	68.770	68.770	1,583
2025-07-30	66.850	69.760	66.010	67.200	67.200	253
2025-07-29	72.520	73.640	68.110	68.650	68.650	779
2025-07-28	69.230	71.820	68.900	71.050	71.050	1,092
2025-07-25	68.040	70.490	68.040	69.440	69.440	242
2025-07-24	67.130	68.740	66.850	68.150	68.150	1,518
2025-07-23	66.780	68.110	65.800	65.800	65.800	1,912
2025-07-22	67.220	67.220	65.100	66.710	66.710	1,869
2025-07-21	71.330	72.590	66.570	66.710	66.710	959
2025-07-18	66.640	72.030	66.220	72.030	72.030	2,400
2025-07-17	62.580	66.780	61.740	66.780	66.780	1,151
2025-07-16	69.400	69.500	64.080	65.160	65.160	1,630
2025-07-15	59.680	68.300	59.590	66.390	66.390	2,468
2025-07-14	54.000	54.600	51.500	54.600	54.600	1,935
2025-07-11	49.850	55.200	49.850	50.100	50.100	519
2025-07-10	51.500	51.500	48.060	49.080	49.080	291
2025-07-09	33.790	33.790	32.580	33.060	33.060	462
2025-07-08	33.900	33.900	33.790	33.790	33.790	521
2025-07-07	33.660	33.900	33.660	33.900	33.900	3,650
2025-07-04	35.130	35.130	35.130	35.130	35.130	0
2025-07-03	35.130	35.130	35.130	35.130	35.130	0
2025-07-02	34.890	35.130	34.890	35.130	35.130	350
2025-07-01	34.820	34.820	34.820	34.820	34.820	220
2025-06-30	36.120	36.600	36.120	36.600	36.600	198
2025-06-27	37.240	37.240	35.630	35.630	35.630	411
2025-06-26	40.200	40.200	39.760	39.760	39.760	870
2025-06-25	38.000	39.200	38.000	39.200	39.200	3,250
2025-06-24	39.450	39.550	39.450	39.550	39.550	750
2025-06-23	41.250	41.500	40.000	40.000	40.000	2,946
2025-06-20	42.340	42.390	41.880	41.880	41.880	991
2025-06-18	42.040	42.040	41.470	41.470	41.470	2,383
2025-06-17	37.480	38.400	37.480	38.400	38.400	933
2025-06-16	34.950	37.750	34.950	37.550	37.550	754
2025-06-13	33.640	33.640	33.570	33.570	33.570	155
2025-06-12	28.980	29.150	28.980	29.150	29.150	6
2025-06-11	27.720	27.720	27.720	27.720	27.720	25
2025-06-10	34.990	34.990	28.000	28.000	28.000	17
2025-06-09	28.500	28.500	28.500	28.500	28.500	0
2025-06-06	28.120	28.500	28.120	28.500	28.500	1,701
2025-06-05	25.600	25.600	25.600	25.600	25.600	0
2025-06-04	24.900	25.600	24.900	25.600	25.600	12
2025-06-03	23.860	23.860	23.860	23.860	23.860	0
2025-06-02	23.860	23.860	23.860	23.860	23.860	1
2025-05-30	23.420	23.860	23.420	23.860	23.860	800
2025-05-29	22.670	22.670	22.670	22.670	22.670	1
2025-05-28	22.670	22.670	22.670	22.670	22.670	0
2025-05-27	22.670	22.670	22.670	22.670	22.670	0
2025-05-26	22.670	22.670	22.670	22.670	22.670	10
2025-05-23	22.620	22.620	22.100	22.100	22.100	204
2025-05-22	23.720	23.720	23.720	23.720	23.720	4
2025-05-21	23.480	23.480	23.480	23.480	23.480	0
2025-05-20	23.720	23.720	23.480	23.480	23.480	28

← NewerPage 6 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.