Dark

MP
MP Materials Corp.
stock NYSE

At Close

Sep 24, 2025 3:59:57 PM EDT

71.23USD-4.645%(-3.47)13,358,446

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2025 9:28:30 AM EDT

76.54USD+2.463%(+1.84)107,253

After-hours

Sep 24, 2025 4:57:30 PM EDT

71.31USD+0.112%(+0.08)49,421

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-24	76.4200	77.1700	70.5800	71.2300	-4.645%	13,358,446	0.000%
2025-09-23	74.0000	76.6899	72.7600	74.7000	+2.021%	14,194,144	-4.645%
2025-09-22	71.9100	73.3000	69.5300	73.2200	0.000%	10,578,447	-2.718%
2025-09-19	73.0000	75.9200	70.5000	73.2200	+1.511%	37,395,074	-2.718%
2025-09-18	68.0700	72.1500	66.3758	72.1300	+7.963%	14,050,418	-1.248%
2025-09-17	68.0000	69.1000	65.2500	66.8100	+1.258%	11,289,083	+6.616%
2025-09-16	67.1750	67.9356	65.6800	65.9800	+0.061%	11,280,236	+7.957%
2025-09-15	66.0100	67.3400	64.4100	65.9400	+3.826%	10,796,252	+8.022%
2025-09-12	63.4000	64.1700	62.5700	63.5100	+0.762%	5,974,582	+12.156%
2025-09-11	62.6000	65.6225	62.1200	63.0300	+0.945%	9,420,345	+13.010%
2025-09-10	63.9600	64.7000	61.5950	62.4400	-1.124%	7,549,962	+14.078%
2025-09-09	63.3700	64.5400	62.2800	63.1500	+0.686%	7,641,990	+12.795%
2025-09-08	62.6500	63.2500	61.5750	62.7200	-0.523%	8,654,592	+13.568%
2025-09-05	64.7000	64.9798	61.4012	63.0500	-1.761%	6,903,942	+12.974%
2025-09-04	66.0100	66.5499	63.0284	64.1800	-2.743%	8,081,749	+10.985%
2025-09-03	68.3100	68.7800	65.4100	65.9900	-1.961%	7,238,068	+7.941%
2025-09-02	68.9100	69.3500	66.0700	67.3100	-5.384%	9,213,226	+5.824%
2025-08-29	73.8500	73.8700	71.0700	71.1400	-3.211%	6,926,680	+0.127%
2025-08-28	71.5100	74.2700	70.1012	73.5000	+2.941%	7,604,096	-3.088%
2025-08-27	70.1000	72.3200	68.7400	71.4000	+2.248%	6,883,207	-0.238%
2025-08-26	72.4500	75.4300	69.2600	69.8300	-3.430%	13,317,944	+2.005%
2025-08-25	68.4900	72.9000	68.1600	72.3100	+6.526%	10,729,553	-1.494%
2025-08-22	67.7600	69.7500	66.4100	67.8800	-0.586%	10,399,106	+4.935%
2025-08-21	68.2100	69.5000	64.8200	68.2800	+0.161%	11,981,334	+4.320%
2025-08-20	67.3550	69.1400	66.0800	68.1700	-1.616%	8,741,114	+4.489%
2025-08-19	70.7600	71.6800	66.8800	69.2900	-4.044%	11,975,300	+2.800%
2025-08-18	73.9350	74.1669	69.0100	72.2100	-3.758%	12,362,164	-1.357%
2025-08-15	76.8500	77.7000	73.5000	75.0300	-2.024%	8,547,002	-5.065%
2025-08-14	74.6400	78.1590	74.3500	76.5800	+1.565%	11,179,646	-6.986%
2025-08-13	75.5400	77.5600	72.8400	75.4000	+0.600%	12,256,354	-5.531%
2025-08-12	74.3700	75.7000	72.1400	74.9500	+3.109%	12,397,566	-4.963%
2025-08-11	74.9300	82.5000	72.5400	72.6900	-2.193%	23,837,560	-2.009%
2025-08-08	76.9400	79.3600	71.6400	74.3200	+4.573%	24,410,856	-4.158%
2025-08-07	71.0000	72.3500	68.5720	71.0700	+5.273%	16,083,938	+0.225%
2025-08-06	69.6500	70.9500	66.6654	67.5100	-1.287%	13,196,740	+5.510%
2025-08-05	65.6400	68.4200	65.5000	68.3900	+4.540%	11,618,220	+4.153%
2025-08-04	63.6300	67.4020	62.9000	65.4200	+2.716%	14,453,422	+8.881%
2025-08-01	60.3900	64.5000	59.2000	63.6900	+3.561%	15,491,118	+11.839%
2025-07-31	59.8800	62.6850	59.5650	61.5000	+1.068%	9,662,439	+15.821%
2025-07-30	60.0800	62.4741	59.2000	60.8500	+0.979%	8,931,719	+17.058%
2025-07-29	65.0400	65.8399	60.2200	60.2600	-6.005%	12,203,277	+18.204%
2025-07-28	62.6700	64.2700	61.2500	64.1100	+3.270%	11,141,916	+11.106%
2025-07-25	61.2800	63.7000	60.6800	62.0800	+0.845%	10,034,401	+14.739%
2025-07-24	60.8700	62.0500	59.7000	61.5600	+0.687%	8,743,302	+15.708%
2025-07-23	59.6000	62.3200	59.4000	61.1400	+1.764%	12,451,367	+16.503%
2025-07-22	58.5500	60.3500	56.7000	60.0800	+1.813%	14,090,740	+18.559%
2025-07-21	63.7150	65.0500	58.8000	59.0100	-6.659%	25,111,661	+20.708%
2025-07-18	60.3000	64.5100	58.8000	63.2200	+4.912%	29,025,623	+12.670%
2025-07-17	55.5000	61.6700	54.8000	60.2600	+2.921%	42,064,926	+18.204%
2025-07-16	61.0800	61.1300	56.7300	58.5500	+0.567%	38,274,658	+21.657%
2025-07-15	54.0000	62.8729	52.8900	58.2200	+19.992%	74,016,907	+22.346%
2025-07-14	45.8600	48.9900	45.6600	48.5200	+7.559%	23,472,405	+46.805%
2025-07-11	45.5300	50.9800	44.6217	45.1100	-0.265%	37,216,627	+57.903%
2025-07-10	48.1000	48.1150	42.8600	45.2300	+50.616%	86,416,225	+57.484%
2025-07-09	31.5500	31.6692	29.5800	30.0300	-3.719%	10,367,370	+137.196%
2025-07-08	31.2500	32.4600	30.5950	31.1900	+0.451%	6,569,604	+128.374%
2025-07-07	30.5400	31.2250	29.6200	31.0500	-2.481%	6,035,503	+129.404%
2025-07-03	32.3600	32.6500	31.5400	31.8400	-1.637%	3,886,481	+123.712%
2025-07-02	31.5000	32.5000	31.4000	32.3700	+2.795%	4,796,201	+120.049%
2025-07-01	33.1400	33.2700	31.3012	31.4900	-5.350%	7,003,361	+126.199%
2025-06-30	32.7500	33.9800	31.9956	33.2700	+1.125%	9,184,137	+114.097%
2025-06-27	34.0100	34.4000	32.0100	32.9000	-8.586%	15,080,511	+116.505%
2025-06-26	36.3000	36.9100	35.5000	35.9900	+1.667%	6,859,108	+97.916%
2025-06-25	34.7000	35.9394	33.9300	35.4000	+1.404%	8,497,147	+101.215%
2025-06-24	36.8000	37.1600	34.7100	34.9100	-4.513%	10,210,054	+104.039%
2025-06-23	37.4450	38.0445	35.5320	36.5600	-3.127%	10,524,588	+94.830%
2025-06-20	38.6400	38.7600	36.7000	37.7400	+1.397%	13,639,662	+88.739%
2025-06-18	36.2900	39.1000	36.1400	37.2200	+4.904%	18,848,731	+91.376%
2025-06-17	34.2900	35.7800	33.9000	35.4800	+2.395%	14,061,280	+100.761%
2025-06-16	31.4700	35.0500	31.3900	34.6500	+13.421%	25,291,851	+105.570%
2025-06-13	29.8400	30.7800	28.3550	30.5500	+4.623%	25,329,263	+133.159%
2025-06-12	25.5400	29.9600	25.1700	29.2000	+13.885%	24,578,800	+143.938%
2025-06-11	25.2500	25.8699	23.2600	25.6400	-5.839%	15,842,352	+177.808%
2025-06-10	28.4800	28.5350	26.4800	27.2300	-1.661%	6,775,513	+161.586%
2025-06-09	26.4650	29.0500	26.3100	27.6900	+7.743%	14,815,613	+157.241%
2025-06-06	27.0900	27.1195	25.0500	25.7000	-0.887%	8,789,149	+177.160%
2025-06-05	24.4800	27.5999	24.0300	25.9300	+5.492%	21,398,722	+174.701%
2025-06-04	22.3700	24.6350	22.0400	24.5800	+11.727%	11,106,308	+189.788%
2025-06-03	20.7000	22.7700	20.6000	22.0000	+7.317%	8,323,404	+223.773%
2025-06-02	22.8700	22.8700	20.1050	20.5000	-5.920%	13,949,255	+247.463%
2025-05-30	19.8500	22.4500	19.7500	21.7900	+10.218%	13,127,464	+226.893%
2025-05-29	19.7500	20.1399	19.6000	19.7700	+0.867%	4,285,837	+260.293%
2025-05-28	18.7700	19.9400	18.6400	19.6000	+4.422%	7,022,119	+263.418%
2025-05-27	19.7600	19.7800	18.7500	18.7700	-4.672%	5,764,579	+279.489%
2025-05-23	19.6400	19.9100	19.4600	19.6900	-1.942%	2,941,488	+261.757%
2025-05-22	19.8000	20.7700	19.2300	20.0800	+2.974%	4,969,996	+254.731%
2025-05-21	20.4000	20.4000	19.3800	19.5000	-5.523%	5,250,050	+265.282%
2025-05-20	21.0600	21.2026	20.5100	20.6400	-2.871%	4,619,581	+245.107%
2025-05-19	20.6700	21.3300	20.5200	21.2500	-0.282%	2,760,363	+235.200%
2025-05-16	21.0500	21.6908	21.0000	21.3100	-0.047%	4,300,276	+234.256%
2025-05-15	21.0000	21.5595	20.6700	21.3200	+1.139%	2,716,200	+234.099%
2025-05-14	22.1450	22.4100	20.8640	21.0800	+1.493%	10,131,125	+237.903%
2025-05-13	21.0800	21.1051	20.0500	20.7700	-1.750%	6,724,932	+242.947%
2025-05-12	22.5700	22.5800	20.7500	21.1400	-3.690%	8,732,637	+236.944%
2025-05-09	23.8550	24.7300	20.9400	21.9500	-7.966%	11,597,868	+224.510%
2025-05-08	23.7100	24.3900	23.6110	23.8500	+0.974%	6,427,707	+198.658%
2025-05-07	24.4500	24.4600	23.1200	23.6200	-4.334%	4,827,488	+201.566%
2025-05-06	24.6600	24.7450	24.0500	24.6900	-2.024%	4,114,131	+188.497%
2025-05-05	25.0600	25.7400	24.8700	25.2000	+0.760%	3,675,960	+182.659%
2025-05-02	24.9450	25.5700	24.6000	25.0100	+2.753%	3,274,206	+184.806%
2025-05-01	24.0150	25.0319	23.9600	24.3400	-0.491%	3,324,906	+192.646%
2025-04-30	23.5500	24.6750	22.7100	24.4600	-0.488%	5,924,289	+191.210%
2025-04-29	24.7600	25.0900	23.5200	24.5800	-1.087%	5,974,498	+189.788%
2025-04-28	24.7700	25.6699	24.1800	24.8500	+1.803%	4,117,895	+186.640%
2025-04-25	25.7500	26.1000	24.3500	24.4100	-6.151%	6,209,198	+191.807%
2025-04-24	23.3700	26.2800	23.2100	26.0100	+13.630%	10,857,889	+173.856%
2025-04-23	22.8850	24.0400	22.5700	22.8900	+0.175%	6,330,688	+211.184%
2025-04-22	23.0600	23.4000	21.8500	22.8500	-1.466%	11,127,879	+211.729%
2025-04-21	25.9000	25.9493	22.2600	23.1900	-11.992%	12,265,017	+207.158%
2025-04-17	27.7000	28.1797	24.7000	26.3500	-4.460%	20,286,375	+170.323%
2025-04-16	26.0700	29.1300	25.7900	27.5800	+10.012%	18,086,883	+158.267%
2025-04-15	29.2800	29.7200	24.8500	25.0700	-9.134%	15,803,233	+184.124%
2025-04-14	25.1900	28.4030	24.5800	27.5900	+21.649%	23,657,243	+158.173%
2025-04-11	23.0400	23.4900	21.5600	22.6800	-3.653%	9,026,467	+214.065%
2025-04-10	23.2900	23.9200	22.6400	23.5400	-1.134%	3,836,371	+202.591%
2025-04-09	22.3600	24.1300	21.1600	23.8100	+8.523%	7,116,760	+199.160%
2025-04-08	26.0000	26.1050	21.5700	21.9400	-8.545%	5,268,575	+224.658%
2025-04-07	21.8000	25.5000	21.7700	23.9900	+4.033%	5,256,468	+196.915%
2025-04-04	26.1000	26.4500	22.1201	23.0600	-7.091%	8,168,128	+208.890%
2025-04-03	23.7600	25.6300	23.6600	24.8200	-1.351%	3,717,020	+186.986%
2025-04-02	24.8500	25.4900	24.6350	25.1600	-0.040%	1,842,366	+183.108%
2025-04-01	24.2700	25.3800	24.1800	25.1700	+3.113%	2,765,741	+182.996%
2025-03-31	25.0000	25.1100	23.4100	24.4100	-6.007%	3,586,721	+191.807%
2025-03-28	25.8000	26.4900	25.6500	25.9700	-0.764%	3,139,313	+174.278%
2025-03-27	25.4900	26.5800	25.2600	26.1700	+0.422%	2,147,587	+172.182%
2025-03-26	27.0000	27.0505	25.7100	26.0600	-3.231%	2,189,247	+173.331%
2025-03-25	26.6200	27.2600	26.5600	26.9300	+1.776%	2,670,953	+164.501%
2025-03-24	26.2200	26.9200	26.0600	26.4600	+2.162%	2,607,125	+169.199%
2025-03-21	26.2000	26.2000	24.9600	25.9000	-1.333%	4,446,734	+175.019%
2025-03-20	26.6600	27.2400	26.1020	26.2500	-2.089%	4,183,002	+171.352%
2025-03-19	26.9300	27.2875	26.3300	26.8100	-0.075%	2,569,942	+165.684%
2025-03-18	26.5400	27.0000	26.0300	26.8300	+0.525%	4,289,078	+165.486%
2025-03-17	26.5700	27.0500	26.4500	26.6900	-0.522%	3,501,089	+166.879%
2025-03-14	25.0000	26.9500	24.6700	26.8300	+10.049%	4,532,882	+165.486%
2025-03-13	24.3400	24.8600	24.1650	24.3800	+0.164%	1,782,562	+192.166%
2025-03-12	24.5300	24.7300	23.1620	24.3400	+1.374%	2,547,010	+192.646%
2025-03-11	24.1000	25.5500	23.6400	24.0100	-1.679%	3,216,123	+196.668%
2025-03-10	24.7000	25.6500	24.1600	24.4200	-2.242%	3,806,100	+191.687%
2025-03-07	24.0100	25.1600	23.6000	24.9800	+2.377%	2,312,949	+185.148%
2025-03-06	25.0700	25.7700	24.0100	24.4000	-4.910%	3,472,237	+191.926%
2025-03-05	24.0400	25.6600	23.5900	25.6600	+14.298%	4,810,983	+177.592%
2025-03-04	22.1700	23.1450	21.2000	22.4500	-0.355%	3,436,551	+217.283%
2025-03-03	24.1400	24.6300	22.2500	22.5300	-6.164%	4,139,945	+216.156%
2025-02-28	23.1100	24.1000	22.8200	24.0100	+2.344%	2,510,043	+196.668%
2025-02-27	23.8700	24.5000	23.3000	23.4600	-1.304%	1,954,623	+203.623%
2025-02-26	24.1100	25.3500	23.7700	23.7700	+0.891%	3,067,486	+199.663%
2025-02-25	24.1900	24.2300	22.8200	23.5600	-2.925%	3,008,315	+202.334%
2025-02-24	24.4400	24.8400	23.5404	24.2700	-0.123%	3,073,664	+193.490%
2025-02-21	24.5700	24.7000	23.4800	24.3000	+4.832%	4,602,104	+193.128%
2025-02-20	22.9800	23.3800	22.6000	23.1800	+0.826%	1,887,735	+207.291%
2025-02-19	23.2500	23.5100	22.5950	22.9900	-1.962%	2,662,083	+209.830%
2025-02-18	23.8200	24.2583	23.4400	23.4500	-1.138%	2,229,598	+203.753%
2025-02-14	24.6800	24.6899	23.5146	23.7200	-2.707%	1,735,695	+200.295%
2025-02-13	24.3700	24.5899	23.6600	24.3800	+0.952%	2,298,723	+192.166%
2025-02-12	24.3350	24.7000	23.8800	24.1500	-2.187%	2,244,811	+194.948%
2025-02-11	25.0000	25.1377	24.4200	24.6900	-3.252%	3,204,680	+188.497%
2025-02-10	24.1250	26.0000	23.9100	25.5200	+6.600%	6,513,229	+179.114%
2025-02-07	24.0000	24.1300	23.3700	23.9400	-0.705%	3,828,842	+197.536%
2025-02-06	24.2000	24.8000	23.6750	24.1100	+2.334%	4,294,915	+195.438%
2025-02-05	24.4700	24.5350	23.1217	23.5600	-3.719%	4,563,353	+202.334%
2025-02-04	22.6300	24.7800	22.6300	24.4700	+10.076%	8,768,568	+191.091%
2025-02-03	22.3500	23.6700	21.8100	22.2300	+1.230%	5,158,697	+220.423%
2025-01-31	21.7600	22.2800	21.6000	21.9600	+1.012%	2,817,478	+224.362%
2025-01-30	21.1300	21.9337	20.9300	21.7400	+5.126%	2,073,562	+227.645%
2025-01-29	20.8700	21.1423	20.5300	20.6800	-0.672%	1,339,808	+244.439%
2025-01-28	21.5800	21.7050	20.6100	20.8200	-3.253%	1,519,529	+242.123%
2025-01-27	20.8400	21.7095	20.7900	21.5200	-0.232%	2,286,016	+230.994%
2025-01-24	21.8100	22.1200	21.4500	21.5700	+0.747%	3,636,045	+230.227%
2025-01-23	21.0100	21.5500	20.7501	21.4100	+1.565%	1,451,488	+232.695%
2025-01-22	21.5000	21.8995	21.0300	21.0800	+1.006%	2,300,369	+237.903%
2025-01-21	21.2000	21.3500	19.7200	20.8700	-0.334%	2,977,044	+241.303%
2025-01-17	21.4400	21.5200	20.8980	20.9400	-1.086%	1,940,660	+240.162%
2025-01-16	20.2300	21.3850	19.9319	21.1700	+2.717%	2,510,142	+236.467%
2025-01-15	20.2500	21.2800	19.9500	20.6100	+6.292%	2,942,350	+245.609%
2025-01-14	19.8400	20.1000	19.2300	19.3900	-0.717%	1,251,382	+267.354%
2025-01-13	19.4300	19.7000	19.2000	19.5300	-1.114%	2,039,551	+264.721%
2025-01-10	19.5000	20.0600	19.2000	19.7500	+1.909%	2,044,011	+260.658%
2025-01-08	20.2700	20.2700	18.8900	19.3800	-5.831%	2,626,846	+267.544%
2025-01-07	20.7200	21.1300	20.3000	20.5800	+0.587%	2,782,087	+246.113%
2025-01-06	19.2500	21.1400	18.8000	20.4600	+12.418%	10,406,138	+248.143%
2025-01-03	16.5500	18.3700	16.5100	18.2000	+11.043%	4,802,131	+291.374%
2025-01-02	15.8500	16.5250	15.7700	16.3900	+5.064%	2,967,539	+334.594%
2024-12-31	16.0100	16.1800	15.5602	15.6000	-2.378%	2,088,540	+356.603%
2024-12-30	16.2700	16.2700	15.7800	15.9800	-2.916%	2,181,418	+345.745%
2024-12-27	16.7100	16.9899	16.3350	16.4600	-2.257%	1,501,626	+332.746%
2024-12-26	16.5000	16.9500	16.3000	16.8400	+1.814%	1,941,103	+322.981%
2024-12-24	16.4200	16.5600	16.2500	16.5400	+1.535%	855,136	+330.653%
2024-12-23	15.8200	16.3800	15.6800	16.2900	+2.841%	2,616,380	+337.262%
2024-12-20	16.0300	16.2600	15.7100	15.8400	-2.101%	4,152,425	+349.684%
2024-12-19	16.9500	17.2000	15.9700	16.1800	-3.288%	4,373,440	+340.235%
2024-12-18	18.2000	18.3600	16.5400	16.7300	-8.928%	3,055,311	+325.762%
2024-12-17	18.5800	18.8000	18.1800	18.3700	-2.235%	2,510,624	+287.752%
2024-12-16	19.0800	19.2100	18.5800	18.7900	-2.994%	2,290,741	+279.085%
2024-12-13	19.2800	19.4000	18.8500	19.3700	-1.173%	2,233,939	+267.734%
2024-12-12	19.2500	19.7300	18.9000	19.6000	+0.771%	2,047,969	+263.418%
2024-12-11	19.6900	19.7980	19.0100	19.4500	-0.461%	1,948,872	+266.221%
2024-12-10	20.2500	20.2500	19.3800	19.5400	-4.776%	4,112,346	+264.534%
2024-12-09	20.3700	21.1300	20.1500	20.5200	+4.057%	2,982,437	+247.125%
2024-12-06	20.3400	20.4700	19.5400	19.7200	-1.449%	2,101,105	+261.207%
2024-12-05	20.8800	21.0550	20.0000	20.0100	-5.301%	3,494,850	+255.972%
2024-12-04	23.2100	23.6000	20.6100	21.1300	-8.568%	6,334,813	+237.104%
2024-12-03	23.0700	24.0100	22.5028	23.1100	+11.052%	12,805,946	+208.222%
2024-12-02	21.1100	21.1100	20.2850	20.8100	-1.234%	2,855,832	+242.287%
2024-11-29	20.9800	21.7000	20.9450	21.0700	+1.104%	1,055,644	+238.064%
2024-11-27	20.7000	21.2600	20.5600	20.8400	+2.914%	1,998,885	+241.795%
2024-11-26	20.5000	20.6600	19.9700	20.2500	-2.831%	3,252,863	+251.753%
2024-11-25	19.8800	21.0400	19.8800	20.8400	+6.110%	2,671,134	+241.795%
2024-11-22	18.7200	19.8700	18.5300	19.6400	+4.859%	2,311,070	+262.678%
2024-11-21	18.1800	19.1200	18.0100	18.7300	+2.743%	1,570,925	+280.299%
2024-11-20	17.8900	18.3178	17.6800	18.2300	+1.165%	1,210,255	+290.730%
2024-11-19	18.3100	18.3250	17.6500	18.0200	-1.798%	1,707,595	+295.283%
2024-11-18	18.1500	18.6800	18.0000	18.3500	+0.383%	1,790,600	+288.174%
2024-11-15	18.7300	18.7300	18.0200	18.2800	-1.562%	2,090,017	+289.661%
2024-11-14	19.0900	19.2800	18.4250	18.5700	-2.877%	2,670,382	+283.576%
2024-11-13	20.0000	20.1000	18.7500	19.1200	-3.678%	3,590,470	+272.542%
2024-11-12	20.0900	20.3825	19.5700	19.8500	-2.744%	2,012,462	+258.841%
2024-11-11	19.6000	20.5800	19.3800	20.4100	+4.667%	2,510,510	+248.996%
2024-11-08	19.8000	19.8200	18.8700	19.5000	-2.402%	3,009,063	+265.282%
2024-11-07	19.7000	20.0450	19.3800	19.9800	+1.524%	3,149,001	+256.507%
2024-11-06	19.5400	19.8700	19.0000	19.6800	+5.750%	4,754,986	+261.941%
2024-11-05	18.2500	18.9400	18.0500	18.6100	+1.973%	2,341,036	+282.751%
2024-11-04	18.3400	18.6500	17.9950	18.2500	+0.110%	2,037,067	+290.301%
2024-11-01	18.2000	18.4200	18.0150	18.2300	+1.334%	1,762,614	+290.730%
2024-10-31	18.5500	18.5600	17.7900	17.9900	-4.002%	2,108,867	+295.942%
2024-10-30	18.8500	19.2900	18.7400	18.7400	-1.316%	1,930,508	+280.096%
2024-10-29	18.9600	19.2000	18.8800	18.9900	+0.583%	1,315,622	+275.092%
2024-10-28	18.6900	19.4300	18.5500	18.8800	+1.288%	2,667,912	+277.278%
2024-10-25	18.6700	18.7746	18.4700	18.6400	+0.485%	1,530,039	+282.135%
2024-10-24	17.9500	18.7000	17.7500	18.5500	+3.805%	2,082,161	+283.989%
2024-10-23	18.0400	18.0800	17.6500	17.8700	-2.350%	1,948,558	+298.601%
2024-10-22	18.2400	18.4350	17.9000	18.3000	+1.217%	1,540,796	+289.235%
2024-10-21	18.4600	18.5300	17.7350	18.0800	-2.691%	1,765,904	+293.971%
2024-10-18	18.4900	18.7800	18.3850	18.5800	+1.586%	2,137,652	+283.369%
2024-10-17	18.7900	18.9950	18.2400	18.2900	-3.737%	2,859,987	+289.448%
2024-10-16	18.1900	19.0750	18.1700	19.0000	+7.345%	3,466,668	+274.895%
2024-10-15	17.5300	17.8450	17.4000	17.7000	-0.338%	1,410,828	+302.429%
2024-10-14	17.5200	17.8500	17.3900	17.7600	-0.281%	1,392,604	+301.070%
2024-10-11	17.2400	18.0300	17.2400	17.8100	+2.533%	1,911,877	+299.944%
2024-10-10	17.0500	17.5000	16.9200	17.3700	+1.283%	1,372,535	+310.075%
2024-10-09	16.9800	17.2100	16.6200	17.1500	+0.882%	2,550,002	+315.335%
2024-10-08	17.1000	17.4500	16.8400	17.0000	-4.709%	3,142,820	+319.000%
2024-10-07	17.3000	17.9500	17.2280	17.8400	+2.647%	2,671,723	+299.271%
2024-10-04	17.3200	17.8450	17.0800	17.3800	+2.476%	2,274,173	+309.839%
2024-10-03	16.5900	17.3400	16.4900	16.9600	0.000%	2,967,465	+319.988%
2024-10-02	17.5600	17.7000	16.6750	16.9600	-3.307%	3,422,492	+319.988%
2024-10-01	17.7100	17.9800	17.1700	17.5400	-0.623%	2,587,844	+306.100%
2024-09-30	18.1200	18.4901	17.5900	17.6500	-4.024%	5,266,432	+303.569%
2024-09-27	17.2900	18.4200	17.2100	18.3900	+8.817%	5,454,514	+287.330%
2024-09-26	16.8000	17.0800	16.2800	16.9000	+4.579%	3,928,764	+321.479%
2024-09-25	15.9600	16.5050	15.8800	16.1600	+1.000%	5,633,362	+340.780%
2024-09-24	14.9900	16.2150	14.8200	16.0000	+12.439%	8,233,398	+345.188%
2024-09-23	13.9400	14.3450	13.8100	14.2300	+2.448%	3,373,970	+400.562%
2024-09-20	14.1500	14.1800	13.4500	13.8900	-2.183%	18,393,344	+412.815%
2024-09-19	14.7800	14.7800	14.2000	14.2000	+0.567%	2,711,131	+401.620%
2024-09-18	14.3100	14.7250	14.0850	14.1200	-0.633%	2,893,787	+404.462%
2024-09-17	14.1300	14.4263	13.9250	14.2100	+1.428%	2,513,057	+401.267%
2024-09-16	13.7000	14.1700	13.5900	14.0100	+1.522%	1,894,616	+408.423%
2024-09-13	13.8800	14.1282	13.6700	13.8000	+0.073%	2,420,890	+416.159%
2024-09-12	13.9400	14.0400	13.4000	13.7900	-0.361%	2,639,044	+416.534%
2024-09-11	13.9000	14.1100	13.5605	13.8400	-0.144%	2,894,653	+414.668%
2024-09-10	13.5300	13.9800	13.2050	13.8600	+1.987%	2,481,377	+413.925%
2024-09-09	14.1200	14.2688	13.4050	13.5900	-2.301%	3,602,099	+424.135%
2024-09-06	13.8800	14.5000	13.6500	13.9100	+1.607%	3,287,264	+412.078%
2024-09-05	14.0300	14.3300	13.6500	13.6900	-2.004%	2,590,881	+420.307%
2024-09-04	13.0100	14.2075	12.9500	13.9700	+7.793%	4,722,073	+409.878%
2024-09-03	12.7900	13.0000	12.3900	12.9600	+0.465%	3,548,437	+449.614%
2024-08-30	13.0200	13.1400	12.6700	12.9000	0.000%	2,832,605	+452.171%
2024-08-29	12.7600	13.0600	12.4898	12.9000	+3.200%	1,750,869	+452.171%
2024-08-28	12.5800	12.6700	12.3150	12.5000	-2.344%	1,972,493	+469.840%
2024-08-27	12.7800	12.9100	12.6200	12.8000	-0.775%	1,517,512	+456.484%
2024-08-26	13.1200	13.1500	12.7200	12.9000	-0.386%	1,924,121	+452.171%
2024-08-23	12.5800	13.0250	12.5401	12.9500	+3.766%	2,007,990	+450.039%
2024-08-22	13.0500	13.1200	12.4550	12.4800	-5.311%	1,892,818	+470.753%
2024-08-21	12.5900	13.2100	12.5600	13.1800	+7.067%	2,622,981	+440.440%
2024-08-20	12.4500	12.6605	12.2100	12.3100	-1.283%	1,651,898	+478.635%
2024-08-19	12.0000	12.5150	11.9500	12.4700	+4.878%	1,904,238	+471.211%
2024-08-16	12.2900	12.4200	11.8900	11.8900	-3.725%	1,646,623	+499.075%
2024-08-15	11.9700	12.3600	11.8700	12.3500	+6.466%	2,607,252	+476.761%
2024-08-14	11.6100	11.6850	11.2700	11.6000	+1.399%	2,450,557	+514.052%
2024-08-13	11.2200	11.5300	11.0800	11.4400	+2.693%	1,878,348	+522.640%
2024-08-12	11.2400	11.3100	11.0900	11.1400	0.000%	2,652,152	+539.408%
2024-08-09	11.4100	11.4500	11.0700	11.1400	+1.550%	2,799,102	+539.408%
2024-08-08	10.6900	11.1450	10.6800	10.9700	+4.576%	2,727,853	+549.316%
2024-08-07	11.2400	11.2400	10.3610	10.4900	-4.463%	4,136,970	+579.028%
2024-08-06	10.5300	11.1800	10.3700	10.9800	+4.373%	4,715,034	+548.725%
2024-08-05	10.1850	10.7600	10.0200	10.5200	-5.819%	6,826,570	+577.091%
2024-08-02	12.3200	12.3300	10.9400	11.1700	-11.909%	8,501,127	+537.690%
2024-08-01	13.4300	13.4800	12.4400	12.6800	-6.213%	3,419,542	+461.751%
2024-07-31	13.4300	14.0200	13.2200	13.5200	+2.580%	2,179,585	+426.849%
2024-07-30	13.3500	13.4950	13.1250	13.1800	-1.862%	1,374,641	+440.440%
2024-07-29	13.7800	13.8650	13.2600	13.4300	-3.381%	1,532,922	+430.380%
2024-07-26	14.0900	14.1450	13.7550	13.9000	+0.725%	1,395,032	+412.446%
2024-07-25	13.4800	14.0200	13.4050	13.8000	+0.510%	1,974,833	+416.159%
2024-07-24	14.1400	14.4100	13.7000	13.7300	-2.624%	1,924,864	+418.791%
2024-07-23	14.0400	14.1900	13.9200	14.1000	-0.983%	1,456,597	+405.177%
2024-07-22	14.3700	14.4900	13.8200	14.2400	-0.350%	2,309,061	+400.211%
2024-07-19	14.2600	14.3300	14.0200	14.2900	-1.244%	1,836,795	+398.460%
2024-07-18	15.0400	15.1492	14.3500	14.4700	-4.236%	2,005,606	+392.260%
2024-07-17	15.1600	15.4400	14.7300	15.1100	-1.113%	2,143,247	+371.410%
2024-07-16	15.3100	15.3500	14.9400	15.2800	-0.131%	1,397,530	+366.165%
2024-07-15	15.3200	15.5300	14.9800	15.3000	-2.049%	3,253,078	+365.556%
2024-07-12	15.0500	15.6300	15.0100	15.6200	+4.973%	2,783,347	+356.018%
2024-07-11	14.7100	14.9350	14.6000	14.8800	+3.838%	2,479,221	+378.696%
2024-07-10	14.3100	14.4400	14.1300	14.3300	+0.632%	1,741,508	+397.069%
2024-07-09	14.1800	14.3251	13.9500	14.2400	+0.141%	1,639,895	+400.211%
2024-07-08	14.1500	14.3700	13.9000	14.2200	+1.066%	1,981,747	+400.914%
2024-07-05	14.2400	14.2900	13.8500	14.0700	-0.636%	1,919,577	+406.254%
2024-07-03	13.9900	14.3000	13.7700	14.1600	+3.057%	2,535,396	+403.037%
2024-07-02	12.8000	13.8000	12.7900	13.7400	+7.344%	4,035,238	+418.413%
2024-07-01	13.2500	13.3370	12.6800	12.8000	+0.550%	4,013,661	+456.484%
2024-06-28	13.0300	13.1800	12.6900	12.7300	-0.934%	4,076,751	+459.544%
2024-06-27	12.5400	12.9400	12.3500	12.8500	+2.065%	2,725,053	+454.319%
2024-06-26	12.1700	12.6700	12.0900	12.5900	+2.524%	3,791,358	+465.766%
2024-06-25	13.2900	13.3450	12.2700	12.2800	-8.290%	6,057,362	+480.049%
2024-06-24	13.7100	13.8100	13.2600	13.3900	-2.120%	3,035,594	+431.964%
2024-06-21	13.5400	13.7550	13.2201	13.6800	+0.073%	6,883,344	+420.687%
2024-06-20	13.4700	13.6900	13.3400	13.6700	+2.015%	3,276,232	+421.068%
2024-06-18	13.2800	13.4800	13.1700	13.4000	+0.525%	3,232,341	+431.567%
2024-06-17	13.4200	13.5400	12.9425	13.3300	-2.273%	3,985,800	+434.359%
2024-06-14	14.0000	14.1600	13.6200	13.6400	-3.056%	3,243,283	+422.214%
2024-06-13	14.5900	14.6800	13.9550	14.0700	-3.893%	2,721,475	+406.254%
2024-06-12	15.0800	15.4300	14.5800	14.6400	+1.035%	2,069,838	+386.544%
2024-06-11	14.7300	14.8200	14.3700	14.4900	-3.336%	3,017,332	+391.580%
2024-06-10	14.7300	15.1250	14.5500	14.9900	+1.011%	2,092,835	+375.183%
2024-06-07	15.0000	15.0281	14.6600	14.8400	-2.689%	2,584,155	+379.987%
2024-06-06	15.3200	15.5200	15.0500	15.2500	-1.167%	1,805,654	+367.082%
2024-06-05	15.4200	15.5700	15.2000	15.4300	+0.130%	1,976,208	+361.633%
2024-06-04	15.8500	15.9450	15.3200	15.4100	-4.464%	2,978,481	+362.232%
2024-06-03	16.4800	16.5600	15.9200	16.1300	-0.555%	1,898,449	+341.600%
2024-05-31	16.1000	16.2600	15.8650	16.2200	+1.565%	2,344,834	+339.149%
2024-05-30	15.8200	16.2350	15.7500	15.9700	+1.268%	1,990,465	+346.024%
2024-05-29	16.2600	16.3800	15.6625	15.7700	-5.569%	3,214,039	+351.680%
2024-05-28	17.4100	17.4400	16.5200	16.7000	-2.567%	2,530,687	+326.527%
2024-05-24	16.9800	17.2005	16.8700	17.1400	+1.540%	1,289,883	+315.578%
2024-05-23	17.4600	17.5400	16.7101	16.8800	-3.763%	2,929,211	+321.979%
2024-05-22	17.6700	18.1500	17.4400	17.5400	-0.736%	2,542,032	+306.100%
2024-05-21	17.8200	17.9600	17.4620	17.6700	-1.942%	2,056,794	+303.113%
2024-05-20	18.2000	18.4900	17.8000	18.0200	-1.260%	3,963,704	+295.283%
2024-05-17	18.2500	18.7250	18.0800	18.2500	+0.940%	3,073,770	+290.301%
2024-05-16	17.9900	18.2667	17.7400	18.0800	+0.837%	3,149,820	+293.971%
2024-05-15	18.8500	19.2300	17.7803	17.9300	-2.660%	5,275,977	+297.267%
2024-05-14	17.0100	18.4800	16.7600	18.4200	+12.661%	7,233,267	+286.699%
2024-05-13	16.2300	17.2300	16.2300	16.3500	+1.364%	3,439,273	+335.657%
2024-05-10	16.4600	16.5300	16.0000	16.1300	-1.164%	3,886,677	+341.600%
2024-05-09	15.7200	16.3800	15.5900	16.3200	+4.348%	2,240,880	+336.458%
2024-05-08	15.9000	15.9000	15.5900	15.6400	-3.457%	2,128,586	+355.435%
2024-05-07	16.1000	16.4500	15.9900	16.2000	+0.621%	2,636,002	+339.691%
2024-05-06	15.6400	16.3700	15.5500	16.1000	+4.478%	3,411,192	+342.422%
2024-05-03	15.9600	16.9800	15.3900	15.4100	-3.446%	4,698,366	+362.232%
2024-05-02	16.2300	16.2900	15.6650	15.9600	+0.314%	3,250,889	+346.303%
2024-05-01	16.0600	16.4600	15.7050	15.9100	-0.562%	2,465,566	+347.706%
2024-04-30	16.0000	16.0850	15.7610	16.0000	-2.558%	3,006,652	+345.188%
2024-04-29	16.2700	16.6300	16.1500	16.4200	+2.625%	2,098,666	+333.800%
2024-04-26	16.1500	16.3500	15.8800	16.0000	-0.187%	2,194,355	+345.188%
2024-04-25	15.6200	16.0600	15.4100	16.0300	+1.842%	1,854,541	+344.354%
2024-04-24	15.9300	15.9300	15.3450	15.7400	-0.757%	2,248,310	+352.541%
2024-04-23	15.2800	16.1050	15.1200	15.8600	-0.377%	2,679,754	+349.117%
2024-04-22	16.3600	16.3600	15.8450	15.9200	-3.222%	2,418,312	+347.425%
2024-04-19	16.2600	16.7100	16.2200	16.4500	-0.061%	2,384,461	+333.009%
2024-04-18	16.9400	17.0000	16.2550	16.4600	-1.907%	3,041,773	+332.746%
2024-04-17	16.5700	17.1900	16.4100	16.7800	+2.630%	2,817,989	+324.493%
2024-04-16	16.1500	16.5800	15.9400	16.3500	-0.909%	2,897,324	+335.657%
2024-04-15	16.9900	17.1800	16.4000	16.5000	-2.019%	2,595,294	+331.697%
2024-04-12	17.6500	17.6500	16.6700	16.8400	-2.659%	3,582,470	+322.981%
2024-04-11	17.2600	17.5091	16.3450	17.3000	-0.632%	4,583,157	+311.734%
2024-04-10	16.9100	17.5100	16.6800	17.4100	-0.172%	6,081,290	+309.133%
2024-04-09	16.3700	17.5300	16.3112	17.4400	+8.864%	11,697,685	+308.429%
2024-04-08	14.9600	16.3750	14.8950	16.0200	+9.651%	12,508,355	+344.632%
2024-04-05	14.6000	14.8700	14.4193	14.6100	-0.882%	2,488,966	+387.543%
2024-04-04	15.1000	15.3050	14.7300	14.7400	-1.929%	2,462,027	+383.243%

.dark-mode .JK99ZD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JK99ZD{ color: #333333; background-color: white; border: 2px solid #333333; }MPMP Materials Corp.stock NYSE

MP
MP Materials Corp.
stock NYSE