Skip to main content

Mp Materials Corp (NY: MP )

16.84 -0.46 (-2.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 17.65 17.65 16.67 16.84 3,582,471 -0.46(-2.66%)
Apr 11, 2024 17.26 17.51 16.34 17.30 4,580,681 -0.11(-0.63%)
Apr 10, 2024 16.91 17.51 16.70 17.41 6,080,581 -0.03(-0.17%)
Apr 09, 2024 16.37 17.53 16.31 17.44 11,695,543 +1.42(+8.86%)
Apr 08, 2024 14.96 16.38 14.89 16.02 12,505,551 +1.41(+9.65%)
Apr 05, 2024 14.60 14.87 14.42 14.61 2,488,966 -0.13(-0.88%)
Apr 04, 2024 15.10 15.30 14.73 14.74 2,461,083 -0.29(-1.93%)
Apr 03, 2024 14.65 15.11 14.52 15.03 3,192,193 +0.36(+2.45%)
Apr 02, 2024 14.92 15.18 14.63 14.67 3,319,568 -0.41(-2.72%)
Apr 01, 2024 14.74 15.36 14.47 15.08 4,400,808 +0.78(+5.45%)
Mar 28, 2024 14.57 14.27 14.26 14.30 3,721,406 -0.23(-1.58%)
Mar 27, 2024 13.78 14.56 13.73 14.53 2,705,494 +0.87(+6.37%)
Mar 26, 2024 14.00 14.02 13.50 13.66 3,132,957 -0.16(-1.16%)
Mar 25, 2024 13.72 14.12 13.62 13.82 2,061,308 +0.16(+1.17%)
Mar 22, 2024 14.01 14.10 13.60 13.66 1,998,524 -0.56(-3.94%)
Mar 21, 2024 14.00 14.52 13.92 14.22 3,356,922 +0.40(+2.89%)
Mar 20, 2024 13.00 13.94 12.91 13.82 4,467,726 +0.74(+5.66%)
Mar 19, 2024 12.86 13.48 12.68 13.08 4,074,795 +0.03(+0.23%)
Mar 18, 2024 13.89 13.93 13.01 13.05 4,950,237 -0.85(-6.12%)
Mar 15, 2024 13.81 14.10 13.69 13.90 4,678,682 +0.09(+0.65%)
Mar 14, 2024 14.02 14.02 13.44 13.81 7,643,969 -0.24(-1.71%)
Mar 13, 2024 14.55 14.95 14.02 14.05 5,739,196 -0.76(-5.13%)
Mar 12, 2024 15.21 15.39 14.71 14.81 4,143,785 -0.53(-3.46%)
Mar 11, 2024 15.17 15.67 15.06 15.34 2,964,599 +0.10(+0.66%)
Mar 08, 2024 15.50 15.54 14.98 15.24 2,874,113 -0.03(-0.20%)
Mar 07, 2024 14.98 15.61 14.85 15.27 3,720,301 +0.53(+3.60%)
Mar 06, 2024 14.59 14.90 14.44 14.74 5,751,315 +0.47(+3.29%)
Mar 05, 2024 15.71 15.72 14.04 14.27 29,855,036 -1.26(-8.11%)
Mar 04, 2024 15.49 15.67 15.02 15.53 4,150,026 +0.06(+0.39%)
Mar 01, 2024 15.35 15.62 14.91 15.47 2,187,767 +0.26(+1.71%)
Feb 29, 2024 15.55 15.75 15.16 15.21 2,129,767 -0.02(-0.13%)
Feb 28, 2024 15.44 15.70 15.20 15.23 1,894,021 -0.39(-2.50%)
Feb 27, 2024 14.94 15.76 14.89 15.62 3,690,898 +0.91(+6.19%)
Feb 26, 2024 14.85 14.97 14.32 14.71 3,769,026 -0.29(-1.93%)
Feb 23, 2024 15.42 16.17 14.89 15.00 4,465,169 -0.66(-4.21%)
Feb 22, 2024 16.00 16.00 15.50 15.66 3,460,169 -0.43(-2.67%)
Feb 21, 2024 16.19 16.29 16.04 16.09 1,685,226 -0.12(-0.74%)
Feb 20, 2024 16.15 16.22 15.71 16.21 1,974,642 -0.34(-2.05%)
Feb 16, 2024 16.40 16.69 16.26 16.55 1,658,011 +0.03(+0.18%)
Feb 15, 2024 15.92 16.76 15.90 16.52 2,773,460 +0.64(+4.03%)
Feb 14, 2024 15.68 15.96 15.44 15.88 1,854,757 +0.43(+2.78%)
Feb 13, 2024 16.25 16.30 15.31 15.45 3,566,292 -1.65(-9.65%)
Feb 12, 2024 16.66 17.27 16.65 17.10 1,876,704 +0.47(+2.83%)
Feb 09, 2024 16.47 16.81 16.42 16.63 2,022,288 +0.20(+1.22%)
Feb 08, 2024 16.45 16.57 16.13 16.43 1,800,117 -0.12(-0.73%)
Feb 07, 2024 16.90 16.95 16.18 16.55 1,618,641 -0.15(-0.90%)
Feb 06, 2024 16.17 16.88 16.14 16.70 1,960,223 +0.45(+2.77%)
Feb 05, 2024 16.55 16.75 16.22 16.25 3,422,536 -0.94(-5.47%)
Feb 02, 2024 16.63 17.32 16.47 17.19 4,350,011 +1.03(+6.37%)
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.