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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	67.72	63.82	63.82	68.43	63.26	9.92M
January 12, 2026	63.37	65.34	65.34	67	62.23	12.15M
January 09, 2026	61.89	62	62	62.98	59.35	9.17M
January 08, 2026	61.58	61.06	61.06	65.55	60.75	9.31M
January 07, 2026	60.4	62.5	62.5	64.08	59.82	12.89M
January 06, 2026	60.8	59.82	59.82	61.16	58.26	9.96M
January 05, 2026	57.23	58.62	58.62	58.8	56.42	6.98M
January 02, 2026	51.48	54.97	54.97	55.25	50.91	6.46M
December 31, 2025	50.87	50.52	50.52	51.23	49.76	6.91M
December 30, 2025	51.98	50.45	50.45	52.25	50.41	6.21M
December 29, 2025	52.37	51.93	51.93	53.87	51.62	4.72M
December 26, 2025	54.54	53.38	53.38	54.6	52.09	3.94M
December 24, 2025	53.76	54.54	54.54	55.27	53.4	2.36M
December 23, 2025	53.83	54.21	54.21	55.5	53.34	4.41M
December 22, 2025	54.54	54.39	54.39	55.25	53.76	7.09M
December 19, 2025	52.18	53.97	53.97	54.47	52.18	9.05M
December 18, 2025	53.44	52.04	52.04	55.11	51.41	6.14M
December 17, 2025	54.13	52.03	52.03	55.76	52.02	5.09M
December 16, 2025	52.55	53.42	53.42	53.87	52.1	5.17M
December 15, 2025	57.07	53.26	53.26	57.82	53.04	6.6M
December 12, 2025	59.55	56.66	56.66	59.75	55.76	7.22M
December 11, 2025	57.29	60.01	60.01	60.24	56.65	4.96M
December 10, 2025	59.76	58.03	58.03	59.9	57.3	6.51M
December 09, 2025	60.05	59.82	59.82	62.25	59.26	4.53M
December 08, 2025	61.08	61.2	61.2	61.47	58.98	5.79M
December 05, 2025	63.64	62.09	62.09	63.89	61.84	9.25M
December 04, 2025	58.79	61.8	61.8	62.25	57.92	7.85M
December 03, 2025	60.32	58.71	58.71	60.32	57.24	6.48M
December 02, 2025	58.27	60.84	60.84	61.66	58.2	6.35M
December 01, 2025	60.44	58.1	58.1	60.5	58.1	5.74M
November 28, 2025	60.51	61.95	61.95	62.3	60.24	3.18M
November 26, 2025	58.77	60.15	60.15	61.03	58.72	5.89M
November 25, 2025	58.19	58.21	58.21	58.8	56.01	6.62M
November 24, 2025	56.78	59.04	59.04	59.49	55.98	9.29M
November 21, 2025	56.66	55.27	55.27	57.3	53.22	11.07M
November 20, 2025	64.25	56.68	56.68	65.24	56.6	16.55M
November 19, 2025	62	63.55	63.55	66.2	60.32	20.24M
November 18, 2025	55.89	58.51	58.51	60.47	55.89	11.02M
November 17, 2025	58.11	56.98	56.98	58.75	55.52	5.93M
November 14, 2025	57.53	58.64	58.64	59.84	54.9	10.33M
November 13, 2025	60.16	57.54	57.54	61.2	56.69	10.76M
November 12, 2025	62.02	59.72	59.72	62.35	57.94	8.84M
November 11, 2025	63.36	61.95	61.95	63.75	61.12	9.42M
November 10, 2025	61.55	64.18	64.18	65.95	60.42	18.82M
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

MP Materials Corp. (MP) NYSE