MP Materials Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 21.060 | 21.060 | 21.060 | 21.060 | 21.060 | 0 |
| 2024-11-13 | 21.060 | 21.060 | 21.060 | 21.060 | 21.060 | 0 |
| 2024-11-12 | 21.060 | 21.060 | 21.060 | 21.060 | 21.060 | 0 |
| 2024-11-11 | 21.060 | 21.060 | 21.060 | 21.060 | 21.060 | 0 |
| 2024-11-08 | 21.060 | 21.060 | 21.060 | 21.060 | 21.060 | 0 |
| 2024-11-07 | 21.060 | 21.060 | 21.060 | 21.060 | 21.060 | 0 |
| 2024-11-06 | 21.060 | 21.060 | 21.060 | 21.060 | 21.060 | 0 |
| 2024-11-05 | 21.060 | 21.060 | 21.060 | 21.060 | 21.060 | 0 |
| 2024-11-04 | 21.060 | 21.060 | 21.060 | 21.060 | 21.060 | 0 |
| 2024-11-01 | 21.060 | 21.060 | 21.060 | 21.060 | 21.060 | 7 |
| 2024-10-31 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 0 |
| 2024-10-30 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 0 |
| 2024-10-29 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 0 |
| 2024-10-28 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 0 |
| 2024-10-25 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 0 |
| 2024-10-24 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 0 |
| 2024-10-23 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 15 |
| 2024-10-22 | 20.560 | 20.560 | 20.560 | 20.560 | 20.560 | 0 |
| 2024-10-21 | 20.560 | 20.560 | 20.560 | 20.560 | 20.560 | 14 |
| 2024-10-18 | 21.100 | 21.100 | 21.100 | 21.100 | 21.100 | 1 |
| 2024-10-17 | 19.220 | 19.220 | 19.220 | 19.220 | 19.220 | 0 |
| 2024-10-16 | 19.220 | 19.220 | 19.220 | 19.220 | 19.220 | 0 |
| 2024-10-15 | 19.220 | 19.220 | 19.220 | 19.220 | 19.220 | 0 |
| 2024-10-14 | 19.220 | 19.220 | 19.220 | 19.220 | 19.220 | 0 |
| 2024-10-11 | 19.220 | 19.220 | 19.220 | 19.220 | 19.220 | 0 |
| 2024-10-10 | 19.220 | 19.220 | 19.220 | 19.220 | 19.220 | 1 |
| 2024-10-09 | 18.780 | 18.780 | 18.780 | 18.780 | 18.780 | 3 |
| 2024-10-08 | 18.580 | 18.580 | 18.580 | 18.580 | 18.580 | 0 |
| 2024-10-07 | 18.580 | 18.580 | 18.580 | 18.580 | 18.580 | 0 |
| 2024-10-04 | 18.580 | 18.580 | 18.580 | 18.580 | 18.580 | 0 |
| 2024-10-03 | 18.580 | 18.580 | 18.580 | 18.580 | 18.580 | 1 |
| 2024-10-02 | 19.400 | 19.400 | 19.400 | 19.400 | 19.400 | 0 |
| 2024-10-01 | 19.400 | 19.400 | 19.400 | 19.400 | 19.400 | 0 |
| 2024-09-30 | 19.400 | 19.400 | 19.400 | 19.400 | 19.400 | 1 |
| 2024-09-27 | 18.200 | 18.200 | 18.200 | 18.200 | 18.200 | 0 |
| 2024-09-26 | 18.200 | 18.200 | 18.200 | 18.200 | 18.200 | 35 |
| 2024-09-25 | 17.560 | 17.560 | 17.560 | 17.560 | 17.560 | 34 |
| 2024-09-24 | 16.500 | 17.620 | 16.500 | 17.620 | 17.620 | 150 |
| 2024-09-23 | 15.660 | 15.790 | 15.340 | 15.790 | 15.790 | 106 |
| 2024-09-20 | 15.400 | 15.400 | 15.000 | 15.120 | 15.120 | 4,802 |
| 2024-09-19 | 15.660 | 15.660 | 15.640 | 15.640 | 15.640 | 30 |
| 2024-09-18 | 15.560 | 15.560 | 15.560 | 15.560 | 15.560 | 0 |
| 2024-09-17 | 15.560 | 15.560 | 15.560 | 15.560 | 15.560 | 1 |
| 2024-09-16 | 15.660 | 15.660 | 15.660 | 15.660 | 15.660 | 0 |
| 2024-09-13 | 15.660 | 15.660 | 15.660 | 15.660 | 15.660 | 0 |
| 2024-09-12 | 15.660 | 15.660 | 15.660 | 15.660 | 15.660 | 0 |
| 2024-09-11 | 15.660 | 15.660 | 15.660 | 15.660 | 15.660 | 0 |
| 2024-09-10 | 15.660 | 15.660 | 15.660 | 15.660 | 15.660 | 0 |
| 2024-09-09 | 15.660 | 15.660 | 15.660 | 15.660 | 15.660 | 0 |
| 2024-09-06 | 15.620 | 15.660 | 15.620 | 15.660 | 15.660 | 23 |
| 2024-09-05 | 13.410 | 15.940 | 13.410 | 15.500 | 15.500 | 12 |
| 2024-09-04 | 14.070 | 14.070 | 14.070 | 14.070 | 14.070 | 0 |
| 2024-09-03 | 14.070 | 14.070 | 14.070 | 14.070 | 14.070 | 0 |
| 2024-09-02 | 14.070 | 14.070 | 14.070 | 14.070 | 14.070 | 0 |
| 2024-08-30 | 14.070 | 14.070 | 14.070 | 14.070 | 14.070 | 0 |
| 2024-08-29 | 14.070 | 14.070 | 14.070 | 14.070 | 14.070 | 0 |
| 2024-08-28 | 14.070 | 14.070 | 14.070 | 14.070 | 14.070 | 0 |
| 2024-08-27 | 14.070 | 14.070 | 14.070 | 14.070 | 14.070 | 1,600 |
| 2024-08-26 | 14.210 | 14.210 | 14.210 | 14.210 | 14.210 | 0 |
| 2024-08-23 | 14.210 | 14.210 | 14.210 | 14.210 | 14.210 | 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.