Skip to main content

Mp Materials Corp (NY: MP )

14.30 -0.23 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.