Indicators

Mp Materials Corp (NY: MP )

15.85 -0.57 (-3.47%)

Streaming Delayed Price Updated: 9:33 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	21.43	21.93	21.20	21.67	2,140,888	+0.05(+0.23%)
Apr 27, 2023	21.35	21.75	20.92	21.62	2,491,844	+0.09(+0.42%)
Apr 26, 2023	22.49	22.56	21.39	21.53	1,893,947	-0.61(-2.76%)
Apr 25, 2023	22.51	22.51	21.62	22.14	3,516,781	-0.60(-2.64%)
Apr 24, 2023	22.84	23.14	22.64	22.74	2,349,513	+0.00(+0.00%)
Apr 21, 2023	23.97	24.13	22.53	22.74	6,404,871	-1.33(-5.53%)
Apr 20, 2023	24.66	24.83	23.93	24.07	3,121,228	-1.12(-4.45%)
Apr 19, 2023	25.73	25.85	24.89	25.19	2,958,162	-1.11(-4.22%)
Apr 18, 2023	27.51	27.77	26.01	26.30	3,565,140	-1.66(-5.94%)
Apr 17, 2023	28.22	28.25	27.50	27.96	1,295,359	-0.04(-0.14%)
Apr 14, 2023	28.24	28.71	27.57	28.00	1,409,184	-0.27(-0.96%)
Apr 13, 2023	27.23	28.52	27.23	28.27	2,232,052	+1.53(+5.72%)
Apr 12, 2023	27.75	27.84	26.69	26.74	1,322,924	-0.51(-1.87%)
Apr 11, 2023	27.05	27.54	27.05	27.25	1,406,808	+0.55(+2.06%)
Apr 10, 2023	26.21	26.79	26.12	26.70	1,269,262	+0.15(+0.56%)
Apr 06, 2023	26.32	26.82	25.90	26.55	1,819,301	+0.18(+0.68%)
Apr 05, 2023	27.01	28.14	25.91	26.37	7,445,302	-0.92(-3.37%)
Apr 04, 2023	28.05	28.24	27.05	27.29	1,727,508	-0.75(-2.67%)

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.