MP Materials Corp. (MP)
NYSE: MP
· Real-Time Price · USD
71.48
0.52 (0.73%)
At close: Oct 03, 2025, 3:59 PM
71.96
0.66%
After-hours: Oct 03, 2025, 07:59 PM EDT
MP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 72.00 | 75.60 | 70.33 | 71.50 | 71.50 | 0.76% | 14,675,515 |
| Oct 2, 2025 | 68.80 | 71.74 | 67.42 | 70.96 | 70.96 | 4.92% | 13,407,700 |
| Oct 1, 2025 | 66.04 | 67.99 | 65.58 | 67.63 | 67.63 | 0.83% | 8,046,800 |
| Sep 30, 2025 | 67.99 | 68.93 | 65.91 | 67.07 | 67.07 | -1.63% | 7,989,439 |
| Sep 29, 2025 | 69.32 | 69.50 | 66.17 | 68.18 | 68.18 | -0.66% | 12,539,041 |
| Sep 26, 2025 | 77.00 | 77.47 | 68.57 | 68.63 | 68.63 | -11.02% | 18,998,600 |
| Sep 25, 2025 | 70.50 | 82.23 | 68.80 | 77.13 | 77.13 | 8.28% | 26,004,448 |
| Sep 24, 2025 | 76.42 | 77.17 | 70.58 | 71.23 | 71.23 | -4.65% | 13,358,446 |
| Sep 23, 2025 | 74.00 | 76.69 | 72.76 | 74.70 | 74.70 | 2.02% | 14,194,144 |
| Sep 22, 2025 | 71.91 | 73.30 | 69.53 | 73.22 | 73.22 | 0.00% | 10,578,447 |
| Sep 19, 2025 | 73.00 | 75.92 | 70.50 | 73.22 | 73.22 | 1.51% | 37,395,100 |
| Sep 18, 2025 | 68.07 | 72.15 | 66.38 | 72.13 | 72.13 | 7.96% | 14,050,418 |
| Sep 17, 2025 | 68.00 | 69.10 | 65.25 | 66.81 | 66.81 | 1.26% | 11,289,100 |
| Sep 16, 2025 | 67.18 | 67.94 | 65.68 | 65.98 | 65.98 | 0.06% | 11,280,236 |
| Sep 15, 2025 | 66.01 | 67.34 | 64.41 | 65.94 | 65.94 | 3.83% | 10,796,300 |
| Sep 12, 2025 | 63.40 | 64.17 | 62.57 | 63.51 | 63.51 | 0.76% | 5,974,600 |
| Sep 11, 2025 | 62.60 | 65.62 | 62.12 | 63.03 | 63.03 | 0.94% | 9,420,345 |
| Sep 10, 2025 | 63.96 | 64.70 | 61.60 | 62.44 | 62.44 | -1.12% | 7,550,000 |
| Sep 9, 2025 | 63.37 | 64.54 | 62.28 | 63.15 | 63.15 | 0.69% | 7,642,000 |
| Sep 8, 2025 | 62.65 | 63.25 | 61.58 | 62.72 | 62.72 | -0.52% | 8,654,600 |
Page 1 of 67