Indicators

Mp Materials Corp (NY: MP )

16.35 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	30.02	31.27	28.63	29.17	3,121,500	-1.11(-3.67%)
Jan 28, 2021	30.37	30.93	29.40	30.28	1,759,381	+0.40(+1.34%)
Jan 27, 2021	29.75	33.31	28.20	29.88	4,691,740	-1.73(-5.47%)
Jan 26, 2021	32.50	32.70	31.55	31.61	1,825,996	-0.99(-3.04%)
Jan 25, 2021	32.63	33.33	29.85	32.60	4,000,099	-0.08(-0.24%)
Jan 22, 2021	32.77	33.60	32.04	32.68	3,020,100	-1.18(-3.48%)
Jan 21, 2021	35.82	36.00	33.61	33.86	2,489,154	-0.67(-1.94%)
Jan 20, 2021	34.59	36.80	34.11	34.53	3,932,597	-1.02(-2.87%)
Jan 19, 2021	33.26	35.95	32.35	35.55	5,193,844	+3.68(+11.55%)
Jan 15, 2021	33.38	33.43	30.46	31.87	4,176,100	-1.31(-3.95%)
Jan 14, 2021	34.50	35.42	32.66	33.18	2,720,448	-1.52(-4.38%)
Jan 13, 2021	34.50	35.30	33.02	34.70	4,135,239	+0.02(+0.06%)
Jan 12, 2021	30.14	34.72	29.80	34.68	7,320,058	+5.18(+17.56%)
Jan 11, 2021	28.68	30.23	28.01	29.50	4,210,930	+0.01(+0.03%)
Jan 08, 2021	30.00	30.39	28.85	29.49	3,819,200	-0.26(-0.87%)
Jan 07, 2021	30.25	30.39	29.35	29.75	4,131,426	+0.26(+0.88%)
Jan 06, 2021	30.50	31.65	29.29	29.49	4,120,922	+0.18(+0.61%)
Jan 05, 2021	28.65	30.74	28.50	29.31	3,172,639	+0.17(+0.58%)

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.