MP Materials Corp. (MP)
NYSE: MP · Real-Time Price · USD
21.14
-0.81 (-3.69%)
At close: May 12, 2025, 4:00 PM
21.11
-0.03 (-0.14%)
After-hours: May 12, 2025, 7:27 PM EDT
MP Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.57 | 22.58 | 20.75 | 21.14 | 21.14 | -3.69% | 8,550,123 |
| 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 |
| Apr 15, 2025 | 29.28 | 29.72 | 24.85 | 25.07 | 25.07 | -9.13% | 15,803,233 |
| Apr 14, 2025 | 25.19 | 28.40 | 24.58 | 27.59 | 27.59 | 21.65% | 23,657,243 |
| Apr 11, 2025 | 23.04 | 23.49 | 21.56 | 22.68 | 22.68 | -3.65% | 9,026,467 |
| Apr 10, 2025 | 23.29 | 23.92 | 22.64 | 23.54 | 23.54 | -1.13% | 3,836,371 |
| Apr 9, 2025 | 22.36 | 24.13 | 21.16 | 23.81 | 23.81 | 8.52% | 7,116,760 |
| Apr 8, 2025 | 26.00 | 26.11 | 21.57 | 21.94 | 21.94 | -8.55% | 5,268,575 |
| Apr 7, 2025 | 21.80 | 25.50 | 21.77 | 23.99 | 23.99 | 4.03% | 5,256,468 |
| Apr 4, 2025 | 26.10 | 26.45 | 22.12 | 23.06 | 23.06 | -7.09% | 8,168,128 |
| Apr 3, 2025 | 23.76 | 25.63 | 23.66 | 24.82 | 24.82 | -1.35% | 3,717,020 |
| Apr 2, 2025 | 24.85 | 25.49 | 24.64 | 25.16 | 25.16 | -0.04% | 1,842,366 |
| Apr 1, 2025 | 24.27 | 25.38 | 24.18 | 25.17 | 25.17 | 3.11% | 2,765,741 |
| Mar 31, 2025 | 25.00 | 25.11 | 23.41 | 24.41 | 24.41 | -6.01% | 3,586,721 |
| Mar 28, 2025 | 25.80 | 26.49 | 25.65 | 25.97 | 25.97 | -0.76% | 3,139,313 |
| Mar 27, 2025 | 25.49 | 26.58 | 25.26 | 26.17 | 26.17 | 0.42% | 2,147,587 |
| Mar 26, 2025 | 27.00 | 27.05 | 25.71 | 26.06 | 26.06 | -3.23% | 2,244,044 |
| Mar 25, 2025 | 26.62 | 27.26 | 26.56 | 26.93 | 26.93 | 1.78% | 2,933,709 |
| Mar 24, 2025 | 26.22 | 26.92 | 26.06 | 26.46 | 26.46 | 2.16% | 2,635,038 |
| Mar 21, 2025 | 26.20 | 26.20 | 24.96 | 25.90 | 25.90 | -1.33% | 4,614,284 |
| Mar 20, 2025 | 26.66 | 27.24 | 26.10 | 26.25 | 26.25 | -2.09% | 4,207,934 |
| Mar 19, 2025 | 26.93 | 27.29 | 26.33 | 26.81 | 26.81 | -0.07% | 2,693,818 |
| Mar 18, 2025 | 26.54 | 27.00 | 26.03 | 26.83 | 26.83 | 0.52% | 4,309,508 |
| Mar 17, 2025 | 26.57 | 27.05 | 26.45 | 26.69 | 26.69 | -0.52% | 3,578,770 |
| Mar 14, 2025 | 25.00 | 26.95 | 24.67 | 26.83 | 26.83 | 10.05% | 4,822,422 |
| Mar 13, 2025 | 24.34 | 24.86 | 24.17 | 24.38 | 24.38 | 0.16% | 2,075,749 |
| Mar 12, 2025 | 24.53 | 24.73 | 23.16 | 24.34 | 24.34 | 1.37% | 2,690,963 |
| Mar 11, 2025 | 24.10 | 25.55 | 23.64 | 24.01 | 24.01 | -1.68% | 3,234,277 |
| Mar 10, 2025 | 24.70 | 25.65 | 24.16 | 24.42 | 24.42 | -2.24% | 3,802,867 |
| Mar 7, 2025 | 24.01 | 25.16 | 23.60 | 24.98 | 24.98 | 2.38% | 2,400,876 |
| Mar 6, 2025 | 25.07 | 25.77 | 24.01 | 24.40 | 24.40 | -4.91% | 3,515,516 |
| Mar 5, 2025 | 24.04 | 25.66 | 23.59 | 25.66 | 25.66 | 14.30% | 5,011,887 |
| Mar 4, 2025 | 22.17 | 23.15 | 21.20 | 22.45 | 22.45 | -0.36% | 3,456,875 |
| Mar 3, 2025 | 24.14 | 24.63 | 22.25 | 22.53 | 22.53 | -6.16% | 4,165,665 |