MP Materials Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	24.120	24.120	23.740	23.740	23.740	7
2025-05-16	26.550	26.550	24.500	24.500	24.500	201
2025-05-15	26.290	26.290	26.290	26.290	26.290	0
2025-05-14	26.290	26.290	26.290	26.290	26.290	0
2025-05-13	26.290	26.290	26.290	26.290	26.290	0
2025-05-12	26.290	26.290	26.290	26.290	26.290	0
2025-05-09	27.000	27.000	26.290	26.290	26.290	1,604
2025-05-08	27.500	27.500	27.350	27.350	27.350	40
2025-05-07	28.000	28.000	26.900	26.900	26.900	140
2025-05-06	27.800	27.800	27.800	27.800	27.800	160
2025-05-05	28.570	28.900	28.570	28.900	28.900	575
2025-05-02	28.770	28.770	28.410	28.410	28.410	230
2025-04-30	25.980	26.800	25.980	26.800	26.800	411
2025-04-29	27.600	27.600	27.600	27.600	27.600	100
2025-04-28	27.930	27.930	27.930	27.930	27.930	0
2025-04-25	28.660	28.660	27.930	27.930	27.930	116
2025-04-24	27.700	27.730	27.700	27.730	27.730	170
2025-04-23	26.190	26.460	26.190	26.460	26.460	400
2025-04-22	26.750	26.750	25.130	26.000	26.000	1,059
2025-04-17	32.750	32.750	31.260	31.420	31.420	190
2025-04-16	33.300	33.300	33.200	33.200	33.200	1,060
2025-04-15	31.500	32.430	29.500	29.500	29.500	3,170
2025-04-14	31.680	32.490	31.440	31.700	31.700	600
2025-04-11	27.840	27.840	25.500	25.520	25.520	892
2025-04-10	27.550	27.550	27.100	27.100	27.100	143
2025-04-09	26.300	27.700	26.300	27.300	27.300	189
2025-04-08	27.990	28.300	27.990	28.300	28.300	215
2025-04-07	28.750	28.750	28.750	28.750	28.750	50
2025-04-04	26.500	26.500	26.500	26.500	26.500	310
2025-04-03	27.210	27.210	27.210	27.210	27.210	510
2025-04-02	28.310	28.830	28.310	28.830	28.830	1,720
2025-04-01	28.000	28.000	28.000	28.000	28.000	830
2025-03-31	27.160	27.960	27.160	27.960	27.960	835
2025-03-28	29.940	29.940	29.830	29.830	29.830	1,461
2025-03-27	29.820	29.820	29.820	29.820	29.820	500
2025-03-26	30.780	30.780	29.940	29.940	29.940	500
2025-03-25	30.600	30.600	30.600	30.600	30.600	360
2025-03-24	30.390	30.390	30.180	30.180	30.180	514
2025-03-21	28.950	29.300	28.950	29.300	29.300	42
2025-03-20	30.550	30.550	30.550	30.550	30.550	240
2025-03-19	30.840	30.840	30.840	30.840	30.840	90
2025-03-18	30.570	30.570	30.570	30.570	30.570	540
2025-03-17	30.600	30.600	30.600	30.600	30.600	498
2025-03-14	29.360	29.370	29.360	29.370	29.370	330
2025-03-13	28.350	28.350	28.350	28.350	28.350	500
2025-03-12	27.120	27.670	27.120	27.670	27.670	71
2025-03-11	29.400	29.400	27.880	27.880	27.880	634
2025-03-10	29.400	29.400	29.400	29.400	29.400	800
2025-03-07	28.580	28.580	28.580	28.580	28.580	260
2025-03-06	29.130	29.130	28.920	28.920	28.920	801
2025-03-05	24.010	28.890	24.010	28.890	28.890	676
2025-02-28	28.050	28.050	28.050	28.050	28.050	260
2025-02-27	28.180	28.180	28.000	28.000	28.000	345
2025-02-26	28.300	28.300	28.300	28.300	28.300	260
2025-02-25	26.740	26.740	26.540	26.540	26.540	147
2025-02-24	27.440	28.100	27.440	27.940	27.940	602
2025-02-21	25.950	25.950	25.950	25.950	25.950	0
2025-02-20	25.950	25.950	25.950	25.950	25.950	0
2025-02-19	26.100	26.100	25.950	25.950	25.950	21
2025-02-18	29.500	29.500	29.500	29.500	29.500	0

← NewerPage 7 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.