MP Materials Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 0 |
| 2025-02-14 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 0 |
| 2025-02-13 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 0 |
| 2025-02-12 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 0 |
| 2025-02-11 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 0 |
| 2025-02-10 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 1 |
| 2025-02-07 | 27.880 | 27.880 | 27.880 | 27.880 | 27.880 | 0 |
| 2025-02-06 | 27.450 | 28.500 | 27.450 | 27.880 | 27.880 | 88 |
| 2025-02-05 | 27.320 | 27.320 | 27.000 | 27.240 | 27.240 | 45 |
| 2025-02-04 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 0 |
| 2025-02-03 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 0 |
| 2025-01-31 | 25.570 | 25.570 | 25.300 | 25.300 | 25.300 | 6 |
| 2025-01-30 | 25.110 | 25.110 | 25.110 | 25.110 | 25.110 | 0 |
| 2025-01-29 | 25.110 | 25.110 | 25.110 | 25.110 | 25.110 | 0 |
| 2025-01-28 | 25.110 | 25.110 | 25.110 | 25.110 | 25.110 | 0 |
| 2025-01-27 | 25.110 | 25.110 | 25.110 | 25.110 | 25.110 | 1 |
| 2025-01-24 | 25.760 | 25.760 | 25.520 | 25.520 | 25.520 | 1,540 |
| 2025-01-23 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 0 |
| 2025-01-22 | 25.900 | 25.950 | 25.900 | 25.950 | 25.950 | 29 |
| 2025-01-21 | 24.360 | 24.810 | 24.360 | 24.810 | 24.810 | 501 |
| 2025-01-20 | 25.540 | 25.540 | 25.540 | 25.540 | 25.540 | 0 |
| 2025-01-17 | 26.000 | 26.000 | 25.540 | 25.540 | 25.540 | 5 |
| 2025-01-16 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 0 |
| 2025-01-15 | 24.140 | 25.300 | 24.140 | 25.300 | 25.300 | 49 |
| 2025-01-14 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 2 |
| 2025-01-13 | 23.440 | 23.440 | 23.440 | 23.440 | 23.440 | 25 |
| 2025-01-10 | 24.100 | 24.210 | 24.100 | 24.210 | 24.210 | 87 |
| 2025-01-09 | 23.490 | 23.490 | 23.490 | 23.490 | 23.490 | 0 |
| 2025-01-08 | 23.900 | 23.900 | 23.490 | 23.490 | 23.490 | 6 |
| 2025-01-07 | 24.200 | 24.930 | 24.200 | 24.790 | 24.790 | 46 |
| 2025-01-06 | 19.780 | 19.780 | 19.780 | 19.780 | 19.780 | 0 |
| 2025-01-03 | 19.780 | 19.780 | 19.780 | 19.780 | 19.780 | 0 |
| 2025-01-02 | 19.780 | 19.780 | 19.780 | 19.780 | 19.780 | 1 |
| 2024-12-30 | 19.780 | 19.780 | 19.780 | 19.780 | 19.780 | 1 |
| 2024-12-27 | 20.280 | 20.280 | 20.280 | 20.280 | 20.280 | 0 |
| 2024-12-26 | 20.280 | 20.280 | 20.280 | 20.280 | 20.280 | 9 |
| 2024-12-23 | 19.780 | 19.780 | 19.780 | 19.780 | 19.780 | 0 |
| 2024-12-20 | 19.840 | 19.840 | 19.780 | 19.780 | 19.780 | 26 |
| 2024-12-19 | 20.000 | 20.000 | 19.840 | 19.840 | 19.840 | 70 |
| 2024-12-18 | 22.140 | 22.140 | 22.140 | 22.140 | 22.140 | 0 |
| 2024-12-17 | 23.680 | 23.680 | 22.140 | 22.140 | 22.140 | 26 |
| 2024-12-12 | 23.680 | 23.680 | 23.680 | 23.680 | 23.680 | 0 |
| 2024-12-11 | 23.680 | 23.680 | 23.680 | 23.680 | 23.680 | 0 |
| 2024-12-10 | 24.000 | 24.000 | 23.660 | 23.680 | 23.680 | 91 |
| 2024-12-09 | 28.080 | 28.080 | 28.080 | 28.080 | 28.080 | 0 |
| 2024-12-06 | 28.080 | 28.080 | 28.080 | 28.080 | 28.080 | 0 |
| 2024-12-05 | 28.080 | 28.080 | 28.080 | 28.080 | 28.080 | 0 |
| 2024-12-04 | 28.580 | 28.580 | 28.080 | 28.080 | 28.080 | 2 |
| 2024-12-03 | 28.290 | 28.290 | 28.290 | 28.290 | 28.290 | 28 |
| 2024-12-02 | 25.260 | 25.260 | 24.720 | 24.720 | 24.720 | 86 |
| 2024-11-29 | 25.480 | 25.480 | 25.350 | 25.350 | 25.350 | 520 |
| 2024-11-28 | 24.550 | 24.550 | 24.340 | 24.340 | 24.340 | 480 |
| 2024-11-27 | 23.660 | 23.660 | 23.660 | 23.660 | 23.660 | 500 |
| 2024-11-26 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 500 |
| 2024-11-25 | 24.120 | 24.340 | 24.120 | 24.340 | 24.340 | 574 |
| 2024-11-22 | 22.080 | 22.080 | 22.080 | 22.080 | 22.080 | 0 |
| 2024-11-21 | 22.080 | 22.080 | 22.080 | 22.080 | 22.080 | 3 |
| 2024-11-19 | 21.060 | 21.060 | 21.060 | 21.060 | 21.060 | 0 |
| 2024-11-18 | 21.060 | 21.060 | 21.060 | 21.060 | 21.060 | 0 |
| 2024-11-14 | 21.060 | 21.060 | 21.060 | 21.060 | 21.060 | 0 |
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.