Indicators

Mp Materials Corp (NY: MP )

18.02 -0.23 (-1.26%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	27.85	28.75	27.56	28.08	2,080,946	+0.03(+0.11%)
May 27, 2021	27.36	28.07	26.85	28.05	3,507,982	+0.71(+2.60%)
May 26, 2021	26.05	27.50	26.00	27.34	4,137,699	+1.46(+5.64%)
May 25, 2021	26.55	27.05	25.86	25.88	2,438,926	-0.60(-2.27%)
May 24, 2021	26.40	27.15	26.38	26.48	2,633,937	-0.01(-0.04%)
May 21, 2021	27.49	27.64	26.37	26.49	2,719,859	-0.96(-3.50%)
May 20, 2021	27.17	27.67	26.55	27.45	2,306,219	+0.06(+0.22%)
May 19, 2021	26.72	27.60	25.61	27.39	2,828,577	-0.70(-2.49%)
May 18, 2021	27.61	28.44	26.88	28.09	2,360,228	+0.64(+2.33%)
May 17, 2021	25.92	27.46	25.22	27.45	2,789,767	+1.31(+5.01%)
May 14, 2021	24.73	26.75	24.69	26.14	3,826,774	+1.53(+6.22%)
May 13, 2021	25.09	25.90	23.18	24.61	5,914,544	-0.19(-0.77%)
May 12, 2021	25.89	26.64	24.44	24.80	5,388,473	-1.88(-7.05%)
May 11, 2021	24.35	27.14	24.05	26.68	7,045,845	+0.20(+0.76%)
May 10, 2021	27.97	28.00	25.73	26.48	7,129,504	-1.21(-4.37%)
May 07, 2021	30.13	30.38	27.50	27.69	7,383,817	-1.62(-5.53%)
May 06, 2021	31.19	31.49	28.07	29.31	5,027,461	-2.18(-6.92%)
May 05, 2021	32.31	33.29	31.10	31.49	3,988,175	-0.65(-2.02%)
May 04, 2021	31.00	32.17	30.07	32.14	5,972,132	+1.59(+5.20%)

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.