MP Materials Corp. historical data

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

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
2026-09-24	49.880	51.440	49.550	51.400	51.400	742
2026-09-23	52.420	52.420	50.510	51.040	51.040	4,020
2026-09-22	51.260	51.260	50.660	51.240	51.240	2,536
2026-09-21	50.200	51.600	49.670	51.260	51.260	4,649
2026-09-18	51.320	51.360	48.900	49.000	49.000	9,241
2026-09-17	51.890	51.900	50.900	50.900	50.900	5,212
2026-09-16	50.910	51.210	49.720	49.720	49.720	1,817
2026-09-15	52.470	52.470	50.570	50.900	50.900	1,326
2026-09-14	51.510	53.110	51.510	52.470	52.470	1,717
2026-09-11	52.600	52.730	51.690	51.870	51.870	6,021
2026-09-10	56.370	56.370	52.250	52.550	52.550	6,407
2026-09-09	56.110	57.010	55.810	55.810	55.810	88
2026-09-08	56.550	58.130	55.800	56.170	56.170	10,554
2026-09-04	55.160	59.900	55.160	55.990	55.990	8,977
2026-09-03	57.050	57.050	54.500	55.010	55.010	1,904
2026-09-02	55.620	56.320	54.890	55.910	55.910	1,092
2026-09-01	56.000	56.150	54.290	55.370	55.370	16,238
2026-08-31	58.730	58.730	56.230	56.510	56.510	852
2026-08-28	60.210	61.840	58.140	58.140	58.140	2,805
2026-08-27	59.650	61.170	59.500	61.170	61.170	2,398
2026-08-26	62.110	64.000	60.590	60.590	60.590	2,837
2026-08-25	60.010	61.670	57.800	61.260	61.260	1,314
2026-08-24	61.000	61.430	57.790	59.410	59.410	1,967
2026-08-21	58.240	62.220	57.790	61.640	61.640	8,312
2026-08-20	59.150	59.150	55.340	56.720	56.720	2,592
2026-08-19	60.050	60.050	58.400	59.150	59.150	4,579
2026-08-18	60.770	60.770	58.380	59.450	59.450	4,388
2026-08-17	61.330	61.410	58.810	60.770	60.770	2,268
2026-08-14	58.480	64.000	58.480	61.630	61.630	12,938
2026-08-13	56.470	57.770	55.860	57.730	57.730	3,709
2026-08-12	57.130	57.750	55.390	55.910	55.910	6,211
2026-08-11	56.300	57.110	54.400	56.470	56.470	3,241
2026-08-10	53.140	56.720	53.140	56.310	56.310	9,932
2026-08-07	50.880	54.090	49.500	52.610	52.610	9,261
2026-08-06	49.000	50.000	48.400	48.400	48.400	3,062
2026-08-05	50.040	50.040	48.640	49.560	49.560	1,191
2026-08-04	46.510	49.590	46.500	47.930	47.930	4,612
2026-08-03	41.950	46.620	41.570	46.620	46.620	878
2026-07-31	41.810	42.400	41.810	41.950	41.950	620
2026-07-30	40.220	42.190	39.590	42.090	42.090	5,465

Page 1 of 5 · 247 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.