MP Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.01	34.40	32.01	32.90	32.90	-8.59%	14,985,452
Jun 26, 2025	36.30	36.91	35.50	35.99	35.99	1.67%	6,859,108
Jun 25, 2025	34.70	35.94	33.93	35.40	35.40	1.40%	8,497,147
Jun 24, 2025	36.80	37.16	34.71	34.91	34.91	-4.51%	10,210,054
Jun 23, 2025	37.45	38.05	35.53	36.56	36.56	-3.13%	10,524,588
Jun 20, 2025	38.64	38.76	36.70	37.74	37.74	1.40%	13,639,662
Jun 18, 2025	36.29	39.10	36.14	37.22	37.22	4.90%	18,848,731
Jun 17, 2025	34.29	35.78	33.90	35.48	35.48	2.40%	14,061,280
Jun 16, 2025	31.47	35.05	31.39	34.65	34.65	13.42%	25,291,851
Jun 13, 2025	29.84	30.78	28.36	30.55	30.55	4.62%	25,329,263
Jun 12, 2025	25.54	29.96	25.17	29.20	29.20	13.88%	24,578,800
Jun 11, 2025	25.25	25.87	23.26	25.64	25.64	-5.84%	15,842,352
Jun 10, 2025	28.48	28.54	26.48	27.23	27.23	-1.66%	6,775,513
Jun 9, 2025	26.47	29.05	26.31	27.69	27.69	7.74%	14,815,613
Jun 6, 2025	27.09	27.12	25.05	25.70	25.70	-0.89%	8,789,149
Jun 5, 2025	24.48	27.60	24.03	25.93	25.93	5.49%	21,398,722
Jun 4, 2025	22.37	24.64	22.04	24.58	24.58	11.73%	11,106,308
Jun 3, 2025	20.70	22.77	20.60	22.00	22.00	7.32%	8,323,404
Jun 2, 2025	22.87	22.87	20.11	20.50	20.50	-5.92%	13,949,255
May 30, 2025	19.85	22.45	19.75	21.79	21.79	10.22%	13,127,464
May 29, 2025	19.75	20.14	19.60	19.77	19.77	0.87%	4,285,837
May 28, 2025	18.77	19.94	18.64	19.60	19.60	4.42%	7,022,119
May 27, 2025	19.76	19.78	18.75	18.77	18.77	-4.67%	5,764,579
May 23, 2025	19.64	19.91	19.46	19.69	19.69	-1.94%	2,941,488
May 22, 2025	19.80	20.77	19.23	20.08	20.08	2.97%	4,969,996
May 21, 2025	20.40	20.40	19.38	19.50	19.50	-5.52%	5,250,050
May 20, 2025	21.06	21.20	20.51	20.64	20.64	-2.87%	4,619,581
May 19, 2025	20.67	21.33	20.52	21.25	21.25	-0.28%	2,760,363
May 16, 2025	21.05	21.69	21.00	21.31	21.31	-0.05%	4,300,276
May 15, 2025	21.00	21.56	20.67	21.32	21.32	1.14%	2,716,200
May 14, 2025	22.15	22.41	20.86	21.08	21.08	1.49%	10,131,125
May 13, 2025	21.08	21.11	20.05	20.77	20.77	-1.75%	6,724,932
May 12, 2025	22.57	22.58	20.75	21.14	21.14	-3.69%	8,732,637
May 9, 2025	23.86	24.73	20.94	21.95	21.95	-7.97%	11,597,868
May 8, 2025	23.71	24.39	23.61	23.85	23.85	0.97%	6,427,707
May 7, 2025	24.45	24.46	23.12	23.62	23.62	-4.33%	4,827,488
May 6, 2025	24.66	24.75	24.05	24.69	24.69	-2.02%	4,114,131
May 5, 2025	25.06	25.74	24.87	25.20	25.20	0.76%	3,675,960
May 2, 2025	24.95	25.57	24.60	25.01	25.01	2.75%	3,274,206
May 1, 2025	24.02	25.03	23.96	24.34	24.34	-0.49%	3,324,906
Apr 30, 2025	23.55	24.68	22.71	24.46	24.46	-0.49%	5,924,289
Apr 29, 2025	24.76	25.09	23.52	24.58	24.58	-1.09%	5,974,498
Apr 28, 2025	24.77	25.67	24.18	24.85	24.85	1.80%	4,117,895
Apr 25, 2025	25.75	26.10	24.35	24.41	24.41	-6.15%	6,209,198
Apr 24, 2025	23.37	26.28	23.21	26.01	26.01	13.63%	10,857,889
Apr 23, 2025	22.89	24.04	22.57	22.89	22.89	0.18%	6,330,688
Apr 22, 2025	23.06	23.40	21.85	22.85	22.85	-1.47%	11,127,879
Apr 21, 2025	25.90	25.95	22.26	23.19	23.19	-11.99%	12,265,017
Apr 17, 2025	27.70	28.18	24.70	26.35	26.35	-4.46%	20,286,375
Apr 16, 2025	26.07	29.13	25.79	27.58	27.58	10.01%	18,086,883