Indicators

Mp Materials Corp (NY: MP )

16.42 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	19.69	19.94	18.97	19.10	1,996,631	-0.18(-0.93%)
Sep 28, 2023	18.69	19.46	18.63	19.28	2,062,154	+0.64(+3.43%)
Sep 27, 2023	19.39	19.54	18.39	18.64	2,410,807	-0.58(-3.02%)
Sep 26, 2023	19.60	19.89	19.21	19.22	2,120,382	-0.58(-2.93%)
Sep 25, 2023	19.52	19.84	19.64	19.80	1,769,765	-0.07(-0.35%)
Sep 22, 2023	20.06	20.18	19.76	19.87	1,962,801	+0.07(+0.35%)
Sep 21, 2023	19.61	19.98	19.52	19.80	2,368,708	-0.21(-1.05%)
Sep 20, 2023	20.30	20.55	20.01	20.01	2,934,950	-0.24(-1.19%)
Sep 19, 2023	20.85	21.13	20.18	20.25	3,576,741	-0.58(-2.78%)
Sep 18, 2023	22.20	22.25	20.73	20.83	3,860,095	-1.74(-7.71%)
Sep 15, 2023	22.67	22.81	22.23	22.57	11,993,177	-0.03(-0.13%)
Sep 14, 2023	22.09	22.77	21.94	22.60	2,920,948	+0.89(+4.10%)
Sep 13, 2023	21.44	22.18	21.44	21.71	3,122,468	+0.33(+1.54%)
Sep 12, 2023	21.52	22.07	21.28	21.38	2,124,378	-0.26(-1.20%)
Sep 11, 2023	21.92	22.10	21.58	21.64	2,137,685	+0.22(+1.03%)
Sep 08, 2023	21.33	21.72	21.09	21.42	2,295,783	-0.02(-0.09%)
Sep 07, 2023	21.40	21.56	21.01	21.44	2,766,029	-0.39(-1.79%)
Sep 06, 2023	21.96	22.39	21.47	21.83	2,544,378	+0.30(+1.39%)
Sep 05, 2023	21.45	21.76	21.30	21.53	2,285,982	+0.02(+0.09%)

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.