Indicators

Mp Materials Corp (NY: MP )

15.99 -0.43 (-2.59%)

Streaming Delayed Price Updated: 3:48 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	24.00	24.10	23.73	23.85	2,032,189	+0.06(+0.25%)
Jul 28, 2023	23.53	23.81	23.15	23.79	2,041,350	+0.46(+1.97%)
Jul 27, 2023	24.43	24.43	23.25	23.33	1,924,025	-0.82(-3.40%)
Jul 26, 2023	23.55	24.32	23.50	24.15	1,911,570	+0.40(+1.68%)
Jul 25, 2023	24.15	24.48	23.70	23.75	2,172,976	-0.07(-0.29%)
Jul 24, 2023	23.58	23.98	23.36	23.82	1,787,650	+0.11(+0.46%)
Jul 21, 2023	24.24	24.24	23.46	23.71	3,041,799	-0.43(-1.78%)
Jul 20, 2023	24.23	24.40	23.54	24.14	1,958,877	+0.06(+0.25%)
Jul 19, 2023	24.73	24.80	24.01	24.08	2,164,432	-0.62(-2.51%)
Jul 18, 2023	24.84	25.26	24.61	24.70	1,872,629	-0.16(-0.64%)
Jul 17, 2023	24.37	25.10	24.32	24.86	2,250,730	+0.23(+0.93%)
Jul 14, 2023	25.55	25.68	24.61	24.63	3,594,428	-1.25(-4.83%)
Jul 13, 2023	25.75	26.53	25.41	25.88	3,273,791	+0.37(+1.45%)
Jul 12, 2023	25.76	25.85	25.31	25.51	3,032,009	+0.20(+0.79%)
Jul 11, 2023	25.20	25.42	24.65	25.31	3,412,885	+0.06(+0.24%)
Jul 10, 2023	25.08	25.70	24.88	25.25	3,704,995	+0.24(+0.96%)
Jul 07, 2023	24.25	25.53	24.25	25.01	4,714,513	+0.71(+2.92%)
Jul 06, 2023	24.70	25.08	23.63	24.30	6,378,856	-0.25(-1.02%)
Jul 05, 2023	25.57	25.78	24.27	24.55	9,262,268	+1.39(+6.00%)

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.