Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mp Materials Corp (NY: MP )

16.00 -0.03 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 36.11 37.15 35.35 36.86 2,183,807 +1.23(+3.45%)
Jun 29, 2021 35.96 36.08 34.85 35.63 1,667,532 -0.15(-0.42%)
Jun 28, 2021 34.90 36.60 34.51 35.78 2,812,310 +1.02(+2.93%)
Jun 25, 2021 35.00 35.31 33.84 34.76 10,956,824 -0.14(-0.40%)
Jun 24, 2021 34.20 35.63 33.98 34.90 2,931,277 +0.96(+2.83%)
Jun 23, 2021 32.51 34.55 32.50 33.94 3,463,681 +1.72(+5.34%)
Jun 22, 2021 31.64 32.41 31.12 32.22 2,257,291 +0.66(+2.09%)
Jun 21, 2021 30.87 31.89 30.41 31.56 2,560,269 +0.75(+2.43%)
Jun 18, 2021 32.30 32.99 30.37 30.81 7,549,927 -1.58(-4.88%)
Jun 17, 2021 33.12 34.01 31.75 32.39 3,289,648 -0.82(-2.47%)
Jun 16, 2021 32.03 33.40 31.81 33.21 3,867,078 +1.42(+4.47%)
Jun 15, 2021 33.10 33.18 31.12 31.79 2,516,100 -1.48(-4.45%)
Jun 14, 2021 32.74 33.79 32.25 33.27 2,982,594 +1.25(+3.90%)
Jun 11, 2021 32.67 33.43 31.44 32.02 2,421,686 -0.76(-2.32%)
Jun 10, 2021 33.69 34.20 32.03 32.78 2,542,259 -0.90(-2.67%)
Jun 09, 2021 36.00 37.14 32.81 33.68 4,496,003 -2.26(-6.29%)
Jun 08, 2021 33.45 37.29 33.35 35.94 8,264,401 +2.94(+8.91%)
Jun 07, 2021 31.58 33.25 30.86 33.00 2,995,744 +1.36(+4.30%)
Jun 04, 2021 31.55 33.41 31.27 31.64 4,042,719 +0.28(+0.89%)
Jun 03, 2021 30.93 32.40 30.34 31.36 4,569,200 -0.33(-1.04%)
Jun 02, 2021 28.31 31.72 27.99 31.69 5,894,821 +3.38(+11.94%)
Jun 01, 2021 28.34 28.84 27.84 28.31 1,961,674 +0.23(+0.82%)
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%)
May 03, 2021 30.00 31.00 29.71 30.55 2,181,650 +0.51(+1.70%)
Apr 30, 2021 31.01 31.58 29.82 30.04 2,733,500 -1.70(-5.36%)
Apr 29, 2021 32.00 32.44 30.23 31.74 2,262,612 +0.09(+0.28%)
Apr 28, 2021 31.12 32.05 30.95 31.65 1,528,967 -0.23(-0.72%)
Apr 27, 2021 32.17 32.44 30.80 31.88 2,523,205 -0.12(-0.38%)
Apr 26, 2021 29.91 32.30 29.57 32.00 4,294,249 +2.42(+8.18%)
Apr 23, 2021 28.73 30.18 28.10 29.58 3,087,300 +1.09(+3.83%)
Apr 22, 2021 29.40 29.68 27.60 28.49 3,629,908 -0.55(-1.89%)
Apr 21, 2021 27.13 29.27 26.67 29.04 4,834,181 +1.60(+5.83%)
Apr 20, 2021 29.45 29.45 26.81 27.44 7,791,130 -2.07(-7.01%)
Apr 19, 2021 30.00 30.39 28.51 29.51 4,804,254 -1.13(-3.69%)
Apr 16, 2021 31.39 31.80 29.94 30.64 6,495,000 -1.02(-3.22%)
Apr 15, 2021 35.32 35.38 31.22 31.66 6,478,371 -2.96(-8.55%)
Apr 14, 2021 34.01 36.05 33.90 34.62 3,529,496 +0.37(+1.08%)
Apr 13, 2021 34.85 35.07 33.40 34.25 3,481,070 -0.90(-2.56%)
Apr 12, 2021 36.00 36.39 34.75 35.15 2,839,138 -1.24(-3.41%)
Apr 09, 2021 35.48 36.75 35.18 36.39 1,789,900 +0.42(+1.17%)
Apr 08, 2021 34.65 36.20 34.60 35.97 2,884,758 +1.86(+5.45%)
Apr 07, 2021 34.50 36.24 34.10 34.11 3,815,133 -0.03(-0.09%)
Apr 06, 2021 34.12 35.14 33.83 34.14 4,472,764 -0.19(-0.55%)
Apr 05, 2021 36.00 36.01 33.87 34.33 4,291,780 -0.82(-2.33%)
Apr 01, 2021 36.30 36.97 34.54 35.15 4,542,700 -0.80(-2.23%)
Mar 31, 2021 34.50 36.28 33.75 35.95 4,753,010 +1.64(+4.78%)
Mar 30, 2021 32.92 34.54 30.95 34.31 11,097,082 +0.76(+2.27%)
Mar 29, 2021 34.70 35.70 32.71 33.55 7,121,955 -1.45(-4.14%)
Mar 26, 2021 36.99 37.82 34.50 35.00 7,617,600 -1.21(-3.34%)
Mar 25, 2021 33.02 37.74 32.90 36.21 12,181,937 +2.77(+8.28%)
Mar 24, 2021 35.10 35.77 32.86 33.44 25,284,396 -3.46(-9.38%)
Mar 23, 2021 41.36 41.48 36.60 36.90 20,897,896 -8.25(-18.27%)
Mar 22, 2021 47.89 48.00 44.55 45.15 5,069,784 -0.84(-1.83%)
Mar 19, 2021 41.00 46.10 39.81 45.99 11,550,000 +5.49(+13.56%)
Mar 18, 2021 43.71 44.10 40.35 40.50 4,704,210 -3.59(-8.14%)
Mar 17, 2021 41.74 45.14 41.25 44.09 4,539,976 +0.55(+1.26%)
Mar 16, 2021 45.98 46.29 42.65 43.54 3,612,530 -2.44(-5.31%)
Mar 15, 2021 43.59 46.33 42.94 45.98 4,937,279 +3.70(+8.75%)
Mar 12, 2021 40.60 42.43 40.26 42.28 3,352,400 -0.88(-2.04%)
Mar 11, 2021 41.16 43.67 40.15 43.16 4,861,745 +3.86(+9.82%)
Mar 10, 2021 41.04 42.50 38.65 39.30 4,381,602 -0.10(-0.25%)
Mar 09, 2021 39.01 40.42 37.50 39.40 3,842,728 +1.31(+3.44%)
Mar 08, 2021 40.71 40.90 37.25 38.09 4,801,244 -1.01(-2.58%)
Mar 05, 2021 42.29 45.37 35.10 39.10 8,258,900 -1.86(-4.54%)
Mar 04, 2021 44.85 46.20 36.64 40.96 10,963,167 -4.86(-10.61%)
Mar 03, 2021 50.72 51.01 44.90 45.82 5,588,930 -3.62(-7.32%)
Mar 02, 2021 49.75 51.77 47.73 49.44 8,879,113 +3.24(+7.01%)
Mar 01, 2021 46.79 48.53 45.30 46.20 5,287,358 +4.17(+9.92%)
Feb 26, 2021 44.49 45.94 41.17 42.03 5,507,000 -3.42(-7.52%)
Feb 25, 2021 46.88 49.43 44.80 45.45 10,613,978 +1.92(+4.41%)
Feb 24, 2021 38.76 43.94 37.78 43.53 7,857,853 +5.51(+14.49%)
Feb 23, 2021 37.80 39.40 33.00 38.02 6,684,571 -2.90(-7.09%)
Feb 22, 2021 44.70 46.16 40.26 40.92 4,777,563 -4.13(-9.17%)
Feb 19, 2021 46.04 46.84 44.27 45.05 5,896,100 +2.70(+6.38%)
Feb 18, 2021 40.00 43.74 38.52 42.35 5,937,728 +1.06(+2.57%)
Feb 17, 2021 40.65 44.00 38.08 41.29 6,638,765 +0.54(+1.33%)
Feb 16, 2021 39.16 41.74 37.46 40.75 7,423,732 +5.49(+15.57%)
Feb 12, 2021 36.70 37.30 35.10 35.26 2,481,000 -1.28(-3.50%)
Feb 11, 2021 37.90 40.15 35.07 36.54 4,668,270 -1.63(-4.27%)
Feb 10, 2021 37.25 39.41 35.23 38.17 9,171,008 +2.61(+7.34%)
Feb 09, 2021 32.50 36.55 31.54 35.56 7,800,060 +3.00(+9.21%)
Feb 08, 2021 32.58 33.54 31.26 32.56 4,211,225 +0.31(+0.96%)
Feb 05, 2021 34.12 34.20 31.63 32.25 3,535,300 -1.55(-4.59%)
Feb 04, 2021 34.38 34.48 32.50 33.80 2,620,957 +0.38(+1.14%)
Feb 03, 2021 31.56 33.65 30.85 33.42 3,064,466 +2.01(+6.40%)
Feb 02, 2021 32.53 32.66 30.75 31.41 3,050,679 +0.48(+1.55%)
Feb 01, 2021 29.78 31.63 29.15 30.93 3,225,727 +1.76(+6.03%)
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%)
Jan 04, 2021 32.00 32.49 28.36 29.14 5,943,200 -3.03(-9.42%)
Dec 31, 2020 32.17 32.17 32.17 5,400,983 -0.60(-1.83%)
Dec 30, 2020 31.00 32.96 30.00 32.77 5,400,983 +2.20(+7.20%)
Dec 29, 2020 31.34 31.80 29.05 30.57 10,124,965 -3.54(-10.38%)
Dec 28, 2020 37.30 37.47 32.80 34.11 4,344,379 -1.40(-3.94%)
Dec 24, 2020 37.00 37.98 34.90 35.51 2,825,800 -0.56(-1.55%)
Dec 23, 2020 39.12 39.12 35.71 36.07 4,852,981 -3.07(-7.84%)
Dec 22, 2020 38.67 40.74 37.55 39.14 8,993,789 +1.54(+4.10%)
Dec 21, 2020 32.25 37.00 31.90 37.60 6,701,488 +5.09(+15.66%)
Dec 18, 2020 32.80 33.43 30.80 32.51 5,958,900 -0.11(-0.34%)
Dec 17, 2020 30.80 33.75 30.50 32.62 15,965,150 +4.39(+15.55%)
Dec 16, 2020 25.50 28.48 25.49 28.23 6,396,748 +2.55(+9.93%)
Dec 15, 2020 26.18 26.88 25.20 25.68 1,830,358 -0.62(-2.36%)
Dec 14, 2020 27.05 27.34 25.80 26.30 2,063,640 -0.13(-0.49%)
Dec 11, 2020 24.50 27.42 24.48 26.43 3,641,300 +1.29(+5.13%)
Dec 10, 2020 24.82 26.52 24.30 25.14 2,878,700 -0.99(-3.79%)
Dec 09, 2020 27.44 28.22 24.90 26.13 3,195,019 -0.08(-0.31%)
Dec 08, 2020 29.63 29.85 26.00 26.21 5,757,171 -1.47(-5.31%)
Dec 07, 2020 25.00 27.81 24.70 27.68 6,112,032 +4.62(+20.03%)
Dec 04, 2020 22.10 23.25 22.00 23.06 1,752,900 +0.95(+4.30%)
Dec 03, 2020 21.23 22.35 20.88 22.11 2,032,056 +1.11(+5.29%)
Dec 02, 2020 19.95 21.45 18.89 21.00 2,126,582 +0.45(+2.19%)
Dec 01, 2020 22.18 22.35 20.03 20.55 1,956,812 -0.97(-4.51%)
Nov 30, 2020 21.99 22.50 18.50 21.52 3,588,179 -0.19(-0.88%)
Nov 27, 2020 23.03 24.55 21.41 21.71 2,190,100 -0.58(-2.60%)
Nov 25, 2020 22.35 22.40 20.76 22.29 2,832,900 +0.06(+0.27%)
Nov 24, 2020 21.49 24.17 20.70 22.23 7,255,574 +2.53(+12.84%)
Nov 23, 2020 17.50 19.12 17.12 19.70 4,372,940 +2.95(+17.61%)
Nov 20, 2020 16.63 17.11 16.02 16.75 2,965,500 +1.02(+6.48%)
Nov 19, 2020 15.75 16.87 15.45 15.73 3,872,923 +0.64(+4.24%)
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.