Indicators

Mp Materials Corp (NY: MP )

18.08 +0.15 (+0.84%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	40.00	41.69	37.85	38.04	1,819,618	-1.96(-4.90%)
Apr 28, 2022	39.02	40.57	37.61	40.00	2,086,826	+1.24(+3.20%)
Apr 27, 2022	39.20	40.23	38.33	38.76	2,352,528	+0.61(+1.60%)
Apr 26, 2022	41.15	41.38	37.58	38.15	3,788,693	-3.49(-8.38%)
Apr 25, 2022	40.04	42.09	39.63	41.64	2,515,515	+0.47(+1.14%)
Apr 22, 2022	42.74	43.55	40.41	41.17	2,673,820	-1.27(-2.99%)
Apr 21, 2022	46.01	47.13	41.72	42.44	3,943,392	-2.80(-6.19%)
Apr 20, 2022	47.69	48.34	44.33	45.24	3,004,802	-2.26(-4.76%)
Apr 19, 2022	46.49	48.61	45.53	47.50	2,403,943	+0.93(+2.00%)
Apr 18, 2022	49.22	49.48	46.43	46.57	3,247,382	-2.50(-5.09%)
Apr 14, 2022	51.42	52.11	48.92	49.07	2,003,532	-2.35(-4.57%)
Apr 13, 2022	49.92	52.07	48.75	51.42	3,187,891	+2.30(+4.68%)
Apr 12, 2022	52.83	53.55	48.91	49.12	2,486,908	-2.45(-4.75%)
Apr 11, 2022	52.17	54.00	51.03	51.57	2,202,353	-0.91(-1.73%)
Apr 08, 2022	53.65	53.90	50.75	52.48	2,242,401	-1.52(-2.81%)
Apr 07, 2022	53.90	55.55	52.35	54.00	1,988,906	+0.66(+1.24%)
Apr 06, 2022	54.18	54.55	52.32	53.34	2,527,743	-1.13(-2.07%)
Apr 05, 2022	58.26	58.34	53.96	54.47	3,775,805	-3.79(-6.51%)
Apr 04, 2022	57.80	59.58	56.95	58.26	2,455,329	+1.72(+3.04%)

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.