MP Materials Corp.MPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $60.19 | $62.88 | $59.00 | $60.95 | 4.18M |
| 1/30/2026 | $61.05 | $63.64 | $57.50 | $58.77 | 10.41M |
| 1/29/2026 | $64.85 | $65.20 | $58.28 | $62.16 | 17.26M |
| 1/28/2026 | $67.53 | $67.97 | $65.12 | $67.01 | 9.25M |
| 1/27/2026 | $63.57 | $68.05 | $63.43 | $66.73 | 9.53M |
| 1/26/2026 | $72.66 | $72.93 | $62.62 | $63.44 | 18.36M |
| 1/23/2026 | $69.48 | $70.46 | $66.17 | $69.58 | 8.08M |
| 1/22/2026 | $66.08 | $70.92 | $65.75 | $68.37 | 10.52M |
| 1/21/2026 | $69.36 | $70.94 | $61.52 | $64.65 | 14.36M |
| 1/20/2026 | $68.38 | $71.69 | $66.91 | $68.38 | 11.66M |
| 1/16/2026 | $67.25 | $69.65 | $65.68 | $68.98 | 6.76M |
| 1/15/2026 | $68.24 | $68.48 | $65.80 | $66.70 | 10.53M |
| 1/14/2026 | $64.03 | $70.07 | $62.20 | $69.30 | 12.39M |
| 1/13/2026 | $67.72 | $68.44 | $63.40 | $63.82 | 9.95M |
| 1/12/2026 | $63.37 | $67.00 | $62.23 | $65.34 | 12.15M |
| 1/9/2026 | $61.89 | $62.98 | $59.35 | $62.00 | 9.17M |
| 1/8/2026 | $61.58 | $65.55 | $60.75 | $61.06 | 9.31M |
| 1/7/2026 | $60.40 | $64.08 | $59.82 | $62.50 | 12.89M |
| 1/6/2026 | $60.80 | $61.16 | $58.26 | $59.82 | 9.96M |
| 1/5/2026 | $57.23 | $58.80 | $56.42 | $58.62 | 6.98M |
| 1/2/2026 | $51.48 | $55.25 | $50.91 | $54.97 | 6.46M |
| 12/31/2025 | $50.87 | $51.23 | $49.76 | $50.52 | 6.91M |
| 12/30/2025 | $51.98 | $52.25 | $50.41 | $50.45 | 6.21M |
| 12/29/2025 | $52.37 | $53.87 | $51.62 | $51.93 | 4.72M |
| 12/26/2025 | $54.54 | $54.60 | $52.09 | $53.38 | 3.94M |
| 12/24/2025 | $53.76 | $55.27 | $53.40 | $54.54 | 2.36M |
| 12/23/2025 | $53.83 | $55.50 | $53.34 | $54.21 | 4.41M |
| 12/22/2025 | $54.54 | $55.25 | $53.76 | $54.39 | 7.09M |
| 12/19/2025 | $52.18 | $54.47 | $52.18 | $53.97 | 9.05M |
| 12/18/2025 | $53.44 | $55.11 | $51.41 | $52.04 | 6.14M |
| 12/17/2025 | $54.13 | $55.76 | $52.02 | $52.03 | 5.09M |
| 12/16/2025 | $52.55 | $53.87 | $52.10 | $53.42 | 5.17M |
| 12/15/2025 | $57.07 | $57.82 | $53.04 | $53.26 | 6.60M |
| 12/12/2025 | $59.55 | $59.75 | $55.76 | $56.66 | 7.22M |
| 12/11/2025 | $57.29 | $60.24 | $56.65 | $60.01 | 4.96M |
| 12/10/2025 | $59.76 | $59.90 | $57.30 | $58.03 | 6.51M |
| 12/9/2025 | $60.05 | $62.25 | $59.26 | $59.82 | 4.53M |
| 12/8/2025 | $61.08 | $61.47 | $58.98 | $61.20 | 5.79M |
| 12/5/2025 | $63.64 | $63.89 | $61.84 | $62.09 | 9.25M |
| 12/4/2025 | $58.79 | $62.25 | $57.92 | $61.80 | 7.92M |
| 12/3/2025 | $60.32 | $60.32 | $57.24 | $58.71 | 6.48M |
| 12/2/2025 | $58.27 | $61.66 | $58.20 | $60.84 | 6.35M |
| 12/1/2025 | $60.44 | $60.50 | $58.10 | $58.10 | 5.74M |
| 11/28/2025 | $60.51 | $62.30 | $60.24 | $61.95 | 3.18M |
| 11/26/2025 | $58.77 | $61.03 | $58.72 | $60.15 | 5.89M |
| 11/25/2025 | $58.19 | $58.80 | $56.01 | $58.21 | 6.62M |
| 11/24/2025 | $56.78 | $59.49 | $55.98 | $59.04 | 9.29M |
| 11/21/2025 | $56.66 | $57.30 | $53.22 | $55.27 | 11.07M |
| 11/20/2025 | $64.25 | $65.24 | $56.60 | $56.68 | 16.55M |
| 11/19/2025 | $62.00 | $66.20 | $60.32 | $63.55 | 20.51M |
| 11/18/2025 | $56.85 | $60.48 | $56.03 | $58.51 | 12.08M |
| 11/17/2025 | $58.11 | $58.75 | $55.52 | $56.98 | 5.93M |
| 11/14/2025 | $57.53 | $59.84 | $54.90 | $58.64 | 10.33M |
| 11/13/2025 | $60.16 | $61.20 | $56.69 | $57.54 | 10.76M |
| 11/12/2025 | $62.02 | $62.35 | $57.94 | $59.72 | 8.84M |
| 11/11/2025 | $63.36 | $63.75 | $61.12 | $61.95 | 9.47M |
| 11/10/2025 | $61.55 | $65.95 | $60.42 | $64.18 | 18.82M |
| 11/7/2025 | $50.50 | $59.82 | $50.50 | $58.60 | 23.40M |
| 11/6/2025 | $56.39 | $56.45 | $51.84 | $51.95 | 15.18M |
| 11/5/2025 | $55.08 | $55.76 | $53.58 | $54.93 | 8.65M |
| 11/4/2025 | $55.84 | $57.54 | $54.02 | $54.90 | 13.68M |