Indicators

Mp Materials Corp (NY: MP )

18.22 +0.14 (+0.77%)

Streaming Delayed Price Updated: 3:12 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	44.49	45.94	41.17	42.03	5,507,000	-3.42(-7.52%)
Feb 25, 2021	46.88	49.43	44.80	45.45	10,613,978	+1.92(+4.41%)
Feb 24, 2021	38.76	43.94	37.78	43.53	7,857,853	+5.51(+14.49%)
Feb 23, 2021	37.80	39.40	33.00	38.02	6,684,571	-2.90(-7.09%)
Feb 22, 2021	44.70	46.16	40.26	40.92	4,777,563	-4.13(-9.17%)
Feb 19, 2021	46.04	46.84	44.27	45.05	5,896,100	+2.70(+6.38%)
Feb 18, 2021	40.00	43.74	38.52	42.35	5,937,728	+1.06(+2.57%)
Feb 17, 2021	40.65	44.00	38.08	41.29	6,638,765	+0.54(+1.33%)
Feb 16, 2021	39.16	41.74	37.46	40.75	7,423,732	+5.49(+15.57%)
Feb 12, 2021	36.70	37.30	35.10	35.26	2,481,000	-1.28(-3.50%)
Feb 11, 2021	37.90	40.15	35.07	36.54	4,668,270	-1.63(-4.27%)
Feb 10, 2021	37.25	39.41	35.23	38.17	9,171,008	+2.61(+7.34%)
Feb 09, 2021	32.50	36.55	31.54	35.56	7,800,060	+3.00(+9.21%)
Feb 08, 2021	32.58	33.54	31.26	32.56	4,211,225	+0.31(+0.96%)
Feb 05, 2021	34.12	34.20	31.63	32.25	3,535,300	-1.55(-4.59%)
Feb 04, 2021	34.38	34.48	32.50	33.80	2,620,957	+0.38(+1.14%)
Feb 03, 2021	31.56	33.65	30.85	33.42	3,064,466	+2.01(+6.40%)
Feb 02, 2021	32.53	32.66	30.75	31.41	3,050,679	+0.48(+1.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.