MP Materials Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	38.850	38.910	37.310	38.470	38.470	22,089
2026-10-22	39.700	39.700	37.950	38.850	38.850	4,962
2026-10-21	39.570	40.150	39.540	40.020	40.020	8,621
2026-10-20	39.680	40.310	38.050	39.170	39.170	9,614
2026-10-19	41.030	41.460	39.500	39.550	39.550	5,111
2026-10-16	42.210	43.050	40.570	41.030	41.030	5,996
2026-10-15	41.220	41.670	39.200	41.310	41.310	3,684
2026-10-14	42.390	42.580	39.310	42.580	42.580	16,869
2026-10-13	43.500	43.500	42.150	42.830	42.830	3,121
2026-10-09	46.990	46.990	45.650	46.190	46.190	1,854
2026-10-08	46.540	46.590	45.610	46.440	46.440	597
2026-10-07	48.240	48.240	45.650	46.540	46.540	27,225
2026-10-06	47.360	48.480	46.910	48.240	48.240	1,837
2026-10-05	48.000	48.000	46.480	47.080	47.080	4,744
2026-10-02	49.200	49.440	48.210	48.210	48.210	4,778
2026-10-01	49.190	49.190	46.590	47.950	47.950	15,912
2026-09-30	48.020	50.320	47.540	49.430	49.430	12,173
2026-09-29	49.090	49.090	46.880	47.540	47.540	14,782
2026-09-28	50.470	50.470	48.520	48.540	48.540	2,566
2026-09-25	51.190	51.190	50.470	50.470	50.470	42

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

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.