MP Materials Corp. - MP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	50.5	58.6	58.6	59.82	50.5	23.4M
November 06, 2025	56.39	51.95	51.95	56.45	51.84	13.93M
November 05, 2025	55.08	54.93	54.93	55.76	53.58	8.58M
November 04, 2025	55.83	54.9	54.9	57.54	54.02	13.68M
November 03, 2025	62.21	57.66	57.66	62.21	57.15	13.94M
October 31, 2025	64.78	63.09	63.09	64.95	61.45	13.88M
October 30, 2025	66.97	64.92	64.92	67.1	62.88	14.3M
October 29, 2025	65.44	64.29	64.29	65.6	63.3	9.07M
October 28, 2025	65.59	64.94	64.94	67.78	64.27	10.76M
October 27, 2025	67.43	65.57	65.57	67.73	62.4	24.75M
October 24, 2025	69.95	70.81	70.81	72.59	69.36	11.4M
October 23, 2025	70.88	68.45	68.45	71.46	68.1	10.97M
October 22, 2025	72.07	69.8	69.8	73.48	66.31	21.72M
October 21, 2025	80.37	74.11	74.11	80.89	73.24	17.62M
October 20, 2025	83.5	82.9	82.9	83.99	78.05	14.96M
October 17, 2025	80.39	80.79	80.79	84.15	78.8	14.93M
October 16, 2025	91.93	83.84	83.84	91.99	83.33	17.81M
October 15, 2025	96.71	89.85	89.85	97	86.5	29.74M
October 14, 2025	97.79	98.65	98.65	100.25	88.6	39.71M
October 13, 2025	86.8	95.06	95.06	98.97	85.5	50.24M
October 10, 2025	74.41	78.34	78.34	84.88	73.43	50.35M
October 09, 2025	73.65	72.29	72.29	78.32	71.52	24.84M
October 08, 2025	75.24	70.59	70.59	75.97	69.61	11.49M
October 07, 2025	75.9	73.77	73.77	79.53	72.2	15.26M
October 06, 2025	73.3	74.33	74.33	74.93	71.46	10.86M
October 03, 2025	72	71.5	71.5	75.6	70.33	14.19M
October 02, 2025	68.8	70.96	70.96	71.74	67.42	13.41M
October 01, 2025	66.04	67.63	67.63	67.99	65.58	8.05M
September 30, 2025	67.99	67.07	67.07	68.93	65.91	7.99M
September 29, 2025	69.32	68.18	68.18	69.5	66.17	12.54M
September 26, 2025	77	68.63	68.63	77.47	68.57	19M
September 25, 2025	70.5	77.13	77.13	82.23	68.8	26M
September 24, 2025	76.42	71.23	71.23	77.17	70.58	13.36M
September 23, 2025	74	74.7	74.7	76.69	72.76	14.19M
September 22, 2025	71.91	73.22	73.22	73.3	69.53	10.55M
September 19, 2025	73	73.22	73.22	75.92	70.5	37.4M
September 18, 2025	68.07	72.13	72.13	72.15	66.38	14M
September 17, 2025	68	66.81	66.81	69.1	65.25	11.29M
September 16, 2025	67.18	65.98	65.98	67.94	65.68	11.28M
September 15, 2025	66.01	65.94	65.94	67.34	64.41	10.8M
September 12, 2025	63.4	63.51	63.51	64.17	62.57	5.97M
September 11, 2025	62.6	63.03	63.03	65.62	62.12	9.42M
September 10, 2025	63.96	62.44	62.44	64.7	61.6	7.55M
September 09, 2025	63.37	63.15	63.15	64.54	62.28	7.64M
September 08, 2025	62.65	62.72	62.72	63.25	61.58	8.65M
September 05, 2025	64.7	63.05	63.05	64.98	61.4	6.9M
September 04, 2025	66.01	64.18	64.18	66.55	63.03	8.08M
September 03, 2025	68.31	65.99	65.99	68.78	65.41	7.24M
September 02, 2025	68.91	67.31	67.31	69.35	66.07	9.21M
August 29, 2025	73.85	71.14	71.14	73.87	71.07	6.93M
August 28, 2025	71.51	73.5	73.5	74.27	70.1	7.6M
August 27, 2025	70.1	71.4	71.4	72.32	68.74	6.88M
August 26, 2025	72.45	69.83	69.83	75.43	69.26	13.32M
August 25, 2025	68.49	72.31	72.31	72.9	68.16	10.73M
August 22, 2025	67.76	67.88	67.88	69.75	66.41	10.4M
August 21, 2025	68.21	68.28	68.28	69.5	64.82	11.98M
August 20, 2025	67.36	68.17	68.17	69.14	66.08	8.74M
August 19, 2025	70.76	69.29	69.29	71.68	66.88	11.98M
August 18, 2025	73.94	72.21	72.21	74.17	69.01	12.36M
August 15, 2025	76.85	75.03	75.03	77.7	73.5	8.55M

MP Materials Corp. (MP) NYSE