Indicators

Mp Materials Corp (NY: MP )

15.91 -0.51 (-3.11%)

Streaming Delayed Price Updated: 11:57 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	20.25	20.45	19.73	19.85	2,741,885	-0.62(-3.03%)
Dec 28, 2023	20.41	20.82	20.33	20.47	2,466,746	-0.12(-0.58%)
Dec 27, 2023	20.72	20.85	20.30	20.59	2,312,264	-0.05(-0.24%)
Dec 26, 2023	20.10	20.79	19.98	20.64	2,197,655	+0.55(+2.74%)
Dec 22, 2023	20.46	20.82	19.79	20.09	4,861,460	+0.15(+0.75%)
Dec 21, 2023	18.61	20.07	18.61	19.94	7,420,762	+1.78(+9.80%)
Dec 20, 2023	18.27	19.14	18.15	18.16	3,725,179	-0.21(-1.14%)
Dec 19, 2023	18.20	18.54	18.09	18.37	1,858,099	+0.44(+2.45%)
Dec 18, 2023	18.41	18.65	17.89	17.93	2,428,819	-0.20(-1.10%)
Dec 15, 2023	18.54	18.75	18.03	18.13	5,532,105	-0.37(-2.00%)
Dec 14, 2023	17.34	18.70	17.34	18.50	5,266,243	+1.70(+10.12%)
Dec 13, 2023	15.59	16.81	15.28	16.80	3,380,495	+1.20(+7.69%)
Dec 12, 2023	16.34	16.34	15.56	15.60	2,824,332	-0.75(-4.59%)
Dec 11, 2023	16.50	16.55	16.06	16.35	2,140,012	-0.39(-2.33%)
Dec 08, 2023	16.34	17.24	16.32	16.74	2,457,503	+0.40(+2.45%)
Dec 07, 2023	16.21	16.45	16.12	16.34	1,926,521	+0.10(+0.62%)
Dec 06, 2023	16.13	16.88	16.12	16.24	3,064,096	+0.40(+2.53%)
Dec 05, 2023	16.70	16.70	15.81	15.84	3,130,736	-1.08(-6.38%)
Dec 04, 2023	16.66	17.21	16.57	16.92	2,727,454	+0.02(+0.12%)

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.