MP Materials Corp. (MP)
NYSE: MP
· Real-Time Price · USD
72.13
-2.90 (-3.87%)
At close: Aug 18, 2025, 3:59 PM
70.65
-2.05%
Pre-market: Aug 19, 2025, 06:56 AM EDT
MP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 73.94 | 74.17 | 69.01 | 72.21 | 72.21 | -3.76% | 11,618,131 |
| Aug 15, 2025 | 76.85 | 77.70 | 73.50 | 75.03 | 75.03 | -2.02% | 8,547,002 |
| Aug 14, 2025 | 74.64 | 78.16 | 74.35 | 76.58 | 76.58 | 1.56% | 11,179,646 |
| Aug 13, 2025 | 75.54 | 77.56 | 72.84 | 75.40 | 75.40 | 0.60% | 12,256,400 |
| Aug 12, 2025 | 74.37 | 75.70 | 72.14 | 74.95 | 74.95 | 3.11% | 12,397,566 |
| Aug 11, 2025 | 74.93 | 82.50 | 72.54 | 72.69 | 72.69 | -2.19% | 23,837,600 |
| Aug 8, 2025 | 76.94 | 79.36 | 71.64 | 74.32 | 74.32 | 4.57% | 24,410,900 |
| Aug 7, 2025 | 71.00 | 72.35 | 68.57 | 71.07 | 71.07 | 5.27% | 16,083,938 |
| Aug 6, 2025 | 69.65 | 70.95 | 66.67 | 67.51 | 67.51 | -1.29% | 13,196,740 |
| Aug 5, 2025 | 65.64 | 68.42 | 65.50 | 68.39 | 68.39 | 4.54% | 11,618,220 |
| Aug 4, 2025 | 63.63 | 67.40 | 62.90 | 65.42 | 65.42 | 2.72% | 14,453,422 |
| Aug 1, 2025 | 60.39 | 64.50 | 59.20 | 63.69 | 63.69 | 3.56% | 15,491,118 |
| Jul 31, 2025 | 59.88 | 62.69 | 59.57 | 61.50 | 61.50 | 1.07% | 9,662,439 |
| Jul 30, 2025 | 60.08 | 62.47 | 59.20 | 60.85 | 60.85 | 0.98% | 8,931,719 |
| Jul 29, 2025 | 65.04 | 65.84 | 60.22 | 60.26 | 60.26 | -6.01% | 12,203,300 |
| Jul 28, 2025 | 62.67 | 64.27 | 61.25 | 64.11 | 64.11 | 3.27% | 11,141,916 |
| Jul 25, 2025 | 61.28 | 63.70 | 60.68 | 62.08 | 62.08 | 0.84% | 10,034,401 |
| Jul 24, 2025 | 60.87 | 62.05 | 59.70 | 61.56 | 61.56 | 0.69% | 8,743,302 |
| Jul 23, 2025 | 59.60 | 62.32 | 59.40 | 61.14 | 61.14 | 1.76% | 12,451,400 |
| Jul 22, 2025 | 58.55 | 60.35 | 56.70 | 60.08 | 60.08 | 1.81% | 14,090,740 |