Dark

MP
MP Materials Corp.
stock NYSE

Market Open

Aug 11, 2026 12:38:56 PM EDT

54.75USD+0.220%(+0.12)3,434,338

54.75Bid 54.80Ask 0.05Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

55.17USD+0.988%(+0.54)24,638

After-hours

Aug 10, 2026 4:59:30 PM EDT

54.00USD-1.162%(-0.63)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	54.4200	55.3000	52.9300	54.7500	+0.165%	3,434,338	0.000%
2026-08-10	52.8050	55.6700	52.6600	54.6600	+6.946%	10,632,653	+0.165%
2026-08-07	50.6800	53.4700	48.1700	51.1100	+7.623%	12,391,812	+7.122%
2026-08-06	47.3000	49.2000	46.8000	47.4900	-0.877%	7,775,168	+15.287%
2026-08-05	48.7800	49.1876	47.2200	47.9100	+0.927%	7,445,790	+14.277%
2026-08-04	45.6800	48.4500	45.2100	47.4700	+8.280%	10,303,003	+15.336%
2026-08-03	41.0250	44.3800	40.6500	43.8400	+5.971%	5,601,457	+24.886%
2026-07-31	42.2400	42.5000	40.7100	41.3700	-0.696%	7,838,802	+32.342%
2026-07-30	39.2600	41.7700	38.7500	41.6600	+9.344%	7,180,991	+31.421%
2026-07-29	40.8700	41.1301	37.8100	38.1000	-7.703%	8,805,793	+43.701%
2026-07-28	42.2050	42.6800	39.9100	41.2800	-4.289%	7,091,139	+32.631%
2026-07-27	41.4000	43.2200	41.1500	43.1300	+4.431%	4,912,823	+26.942%
2026-07-24	44.4400	44.6999	41.1200	41.3000	-7.503%	7,534,403	+32.567%
2026-07-23	44.8000	45.4900	43.7060	44.6500	-2.255%	4,547,587	+22.620%
2026-07-22	45.5400	47.1800	45.3700	45.6800	-1.339%	4,014,677	+19.856%
2026-07-21	46.7000	47.6200	45.2300	46.3000	+1.313%	5,093,872	+18.251%
2026-07-20	45.3600	46.7000	44.0200	45.7000	+1.017%	6,435,528	+19.803%
2026-07-17	44.4100	46.5100	43.8200	45.2400	-0.484%	6,820,276	+21.021%
2026-07-16	48.2400	48.2900	44.4500	45.4600	-8.087%	9,307,089	+20.436%
2026-07-15	50.9650	51.4900	48.5700	49.4600	-2.619%	3,216,891	+10.696%
2026-07-14	50.8500	51.3800	50.4100	50.7900	+2.606%	3,142,686	+7.797%
2026-07-13	51.1600	51.9800	48.9600	49.5000	-5.191%	4,032,060	+10.606%
2026-07-10	52.3300	52.9500	50.5900	52.2100	+0.967%	2,796,091	+4.865%
2026-07-09	54.0000	54.3000	51.6000	51.7100	-2.434%	3,324,253	+5.879%
2026-07-08	50.5000	53.3750	49.8100	53.0000	+4.971%	5,427,942	+3.302%
2026-07-07	52.3300	53.3500	49.2500	50.4900	-4.754%	6,879,382	+8.437%
2026-07-06	53.7000	54.7400	52.8300	53.0100	-0.563%	3,916,560	+3.282%
2026-07-02	54.4700	57.4600	52.9700	53.3100	-1.787%	4,691,083	+2.701%
2026-07-01	55.1500	56.8473	54.2500	54.2800	-3.089%	3,191,739	+0.866%
2026-06-30	55.1000	56.2500	54.2700	56.0100	+2.320%	3,345,610	-2.250%
2026-06-29	54.1500	55.0800	52.6724	54.7400	+1.558%	3,553,558	+0.018%
2026-06-26	54.1100	55.0000	52.9800	53.9000	-3.092%	5,617,289	+1.577%
2026-06-25	57.0000	57.3500	54.0700	55.6200	-1.575%	3,822,195	-1.564%
2026-06-24	57.2900	58.0000	55.4501	56.5100	-4.058%	6,134,224	-3.114%
2026-06-23	57.7500	60.8800	57.0100	58.9000	-2.306%	5,636,459	-7.046%
2026-06-22	60.7600	63.1410	59.3700	60.2900	-0.969%	4,193,248	-9.189%
2026-06-18	61.3900	61.5600	59.5500	60.8800	+0.066%	7,362,909	-10.069%
2026-06-17	58.0700	62.4600	57.5000	60.8400	+6.643%	6,935,295	-10.010%
2026-06-16	57.5300	58.4600	56.5000	57.0500	-2.077%	3,770,326	-4.032%
2026-06-15	60.0600	60.9100	58.2100	58.2600	+1.234%	4,803,142	-6.025%
2026-06-12	57.6300	58.1700	56.0300	57.5500	+0.647%	3,819,762	-4.865%
2026-06-11	53.5500	57.3300	53.3100	57.1800	+6.978%	4,797,780	-4.250%
2026-06-10	54.0200	56.2200	53.2900	53.4500	-1.565%	6,448,406	+2.432%
2026-06-09	57.9300	58.6165	52.4201	54.3000	-5.696%	9,560,467	+0.829%
2026-06-08	59.8300	59.8300	57.3300	57.5800	-2.704%	5,114,869	-4.915%
2026-06-05	64.1000	64.1500	58.6500	59.1800	-9.594%	8,035,193	-7.486%
2026-06-04	66.6200	67.2500	64.9800	65.4600	-4.508%	4,029,498	-16.361%
2026-06-03	70.3800	71.9263	67.4100	68.5500	-5.108%	5,694,759	-20.131%
2026-06-02	70.0000	73.5200	69.5100	72.2400	+4.257%	6,669,153	-24.211%
2026-06-01	64.1750	71.3700	63.0100	69.2900	+7.094%	8,827,600	-20.984%
2026-05-29	66.0000	66.5000	63.5947	64.7000	-3.187%	5,073,033	-15.379%
2026-05-28	64.6600	68.4500	64.0300	66.8300	+2.484%	5,275,522	-18.076%
2026-05-27	67.2100	67.3000	64.0800	65.2100	-2.657%	5,072,179	-16.040%
2026-05-26	64.7100	69.4630	63.3400	66.9900	+3.925%	8,552,730	-18.271%
2026-05-22	63.0600	65.5951	62.9156	64.4600	+4.406%	6,847,761	-15.064%
2026-05-21	58.1000	62.9500	58.1000	61.7400	+9.274%	10,489,882	-11.322%
2026-05-20	56.7450	56.8200	53.5700	56.5000	+2.858%	7,744,764	-3.097%
2026-05-19	56.2600	56.6700	54.5100	54.9300	-3.070%	5,088,238	-0.328%
2026-05-18	61.0000	61.1187	55.0500	56.6700	-7.508%	9,091,120	-3.388%
2026-05-15	60.3950	62.2800	59.6800	61.2700	+1.592%	5,219,529	-10.641%
2026-05-14	62.6400	62.6400	58.9750	60.3100	-5.366%	9,899,538	-9.219%
2026-05-13	64.7800	65.6100	62.1700	63.7300	-2.836%	6,381,301	-14.091%
2026-05-12	66.0000	67.5700	63.2000	65.5900	-2.700%	5,822,871	-16.527%
2026-05-11	67.0500	70.4000	64.2500	67.4100	-0.030%	7,260,232	-18.781%
2026-05-08	73.7000	76.8000	66.5100	67.4300	-2.459%	11,619,355	-18.805%
2026-05-07	73.2100	73.5800	68.2000	69.1300	-4.845%	8,668,859	-20.801%
2026-05-06	69.4900	73.1000	67.6100	72.6500	+6.744%	8,598,052	-24.639%
2026-05-05	67.1900	69.0300	65.0000	68.0600	+2.810%	5,591,017	-19.556%
2026-05-04	69.0000	69.7000	65.6455	66.2000	-0.645%	6,170,501	-17.296%
2026-05-01	65.5700	67.3400	63.5200	66.6300	+0.893%	5,461,358	-17.830%
2026-04-30	61.7000	66.1900	61.2500	66.0400	+7.732%	5,593,498	-17.096%
2026-04-29	62.0900	62.9500	60.2000	61.3000	-0.648%	4,282,831	-10.685%
2026-04-28	63.0000	63.6299	60.4500	61.7000	-4.960%	3,872,931	-11.264%
2026-04-27	60.0700	65.2100	60.0100	64.9200	+6.899%	6,225,021	-15.665%
2026-04-24	65.1500	65.2400	60.5800	60.7300	-4.090%	5,373,633	-9.847%
2026-04-23	68.1600	68.6800	62.6800	63.3200	-8.484%	6,745,285	-13.534%
2026-04-22	67.9600	69.4300	65.5750	69.1900	+5.216%	6,101,311	-20.870%
2026-04-21	65.5000	68.6499	65.2100	65.7600	-0.710%	6,731,356	-16.743%
2026-04-20	62.3700	66.5350	62.1300	66.2300	+8.592%	8,949,312	-17.334%
2026-04-17	64.0000	64.3100	60.7600	60.9900	-2.103%	6,558,321	-10.231%
2026-04-16	60.4300	63.1200	59.4100	62.3000	+4.671%	5,243,621	-12.119%
2026-04-15	57.9400	60.5775	57.4200	59.5200	+3.766%	4,970,114	-8.014%
2026-04-14	58.0000	58.4000	56.6800	57.3600	+0.986%	3,506,015	-4.550%
2026-04-13	54.2300	57.3800	53.5200	56.8000	+2.824%	6,498,805	-3.609%
2026-04-10	54.8000	57.4100	54.8000	55.2400	+2.486%	4,405,380	-0.887%
2026-04-09	53.6300	54.8300	52.6800	53.9000	-0.992%	3,442,092	+1.577%
2026-04-08	53.0000	54.6400	52.3300	54.4400	+10.002%	6,792,857	+0.569%
2026-04-07	50.6500	50.8800	48.5700	49.4900	-3.283%	4,389,226	+10.628%
2026-04-06	49.7300	51.6300	49.5300	51.1700	+2.896%	4,080,885	+6.996%
2026-04-02	46.4700	50.3400	45.7200	49.7300	+2.727%	4,665,752	+10.095%
2026-04-01	49.4600	49.8000	47.6800	48.4100	+0.311%	4,892,953	+13.096%
2026-03-31	46.0800	48.4800	45.7200	48.2600	+5.857%	7,185,000	+13.448%
2026-03-30	52.3300	53.2800	44.4300	45.5900	-11.988%	11,619,743	+20.092%
2026-03-27	51.5800	53.5000	51.3400	51.8000	+0.193%	4,331,663	+5.695%
2026-03-26	52.5000	53.5300	51.2409	51.7000	-3.796%	3,828,422	+5.899%
2026-03-25	54.9000	55.6900	52.8000	53.7400	+0.844%	3,863,883	+1.879%
2026-03-24	52.6000	53.5900	50.8100	53.2900	+0.019%	5,298,892	+2.740%
2026-03-23	51.7900	54.0850	51.0200	53.2800	+5.296%	6,464,208	+2.759%
2026-03-20	53.0500	53.5899	50.2601	50.6000	-4.708%	8,329,817	+8.202%
2026-03-19	55.9100	56.0697	52.0800	53.1000	-7.716%	8,906,751	+3.107%
2026-03-18	59.4900	59.7000	57.5100	57.5400	-2.968%	3,502,814	-4.849%
2026-03-17	59.3800	60.7200	58.7100	59.3000	-0.101%	3,656,760	-7.673%
2026-03-16	58.0400	60.1500	57.3100	59.3600	+3.758%	5,120,914	-7.766%
2026-03-13	60.2200	61.0899	56.6350	57.2100	-4.698%	5,466,433	-4.300%
2026-03-12	61.6100	62.7900	59.0900	60.0300	-3.566%	4,134,391	-8.796%
2026-03-11	60.6600	63.0200	60.3800	62.2500	+1.088%	3,632,052	-12.048%
2026-03-10	60.7200	63.0700	59.4600	61.5800	+2.123%	5,493,090	-11.091%
2026-03-09	57.0400	60.5000	56.5200	60.3000	+3.555%	4,698,589	-9.204%
2026-03-06	57.0350	60.6400	56.3400	58.2300	-0.427%	5,590,452	-5.976%
2026-03-05	60.9300	62.6900	57.7400	58.4800	-5.080%	5,975,325	-6.378%
2026-03-04	62.0000	62.9399	60.2120	61.6100	+0.342%	4,447,388	-11.135%
2026-03-03	61.6150	63.3900	59.2400	61.4000	-3.656%	6,701,253	-10.831%
2026-03-02	57.4300	63.9000	57.1916	63.7300	+8.255%	10,223,184	-14.091%
2026-02-27	58.8400	60.6800	57.0100	58.8700	-1.883%	6,854,090	-6.998%
2026-02-26	59.5700	60.2900	58.0100	60.0000	+2.284%	6,643,891	-8.750%
2026-02-25	59.7900	60.1600	58.6500	58.6600	+0.376%	3,976,890	-6.666%
2026-02-24	55.1100	58.7300	54.2100	58.4400	+4.919%	4,824,208	-6.314%
2026-02-23	54.1900	55.9800	53.8900	55.7000	+0.651%	3,837,596	-1.706%
2026-02-20	57.7000	58.9400	55.0400	55.3400	-5.499%	5,730,426	-1.066%
2026-02-19	57.6700	58.9999	56.1000	58.5600	+1.070%	3,142,430	-6.506%
2026-02-18	57.4000	58.5900	56.6000	57.9400	+1.738%	3,071,280	-5.506%
2026-02-17	56.7000	57.4700	54.5900	56.9500	-1.861%	5,159,527	-3.863%
2026-02-13	57.5500	58.5100	55.2800	58.0300	+1.274%	4,557,915	-5.652%
2026-02-12	59.3300	60.0000	56.5800	57.3000	-5.414%	6,653,410	-4.450%
2026-02-11	62.7500	63.7000	58.8100	60.5800	-2.823%	4,147,093	-9.624%
2026-02-10	62.2700	63.9000	61.6000	62.3400	-0.732%	4,096,369	-12.175%
2026-02-09	61.3500	63.3000	59.8200	62.8000	+2.514%	5,222,357	-12.818%
2026-02-06	59.0100	61.5100	58.3100	61.2600	+8.329%	6,952,537	-10.627%
2026-02-05	58.2900	59.6100	56.0500	56.5500	-6.606%	7,762,233	-3.183%
2026-02-04	65.2500	65.2500	57.2400	60.5500	-6.284%	11,095,213	-9.579%
2026-02-03	61.7900	64.9500	60.6000	64.6100	+9.305%	11,931,839	-15.261%
2026-02-02	60.1900	62.8800	58.9200	59.1100	+0.579%	10,043,724	-7.376%
2026-01-30	61.0500	63.6400	57.5000	58.7700	-5.454%	10,406,141	-6.840%
2026-01-29	64.8500	65.2000	58.2800	62.1600	-7.238%	17,262,113	-11.921%
2026-01-28	67.5300	67.9700	65.1200	67.0100	+0.420%	9,246,014	-18.296%
2026-01-27	63.5690	68.0500	63.4300	66.7300	+5.186%	9,533,995	-17.953%
2026-01-26	72.6600	72.9300	62.6200	63.4400	-8.824%	18,265,903	-13.698%
2026-01-23	69.4800	70.4550	66.1700	69.5800	+1.770%	8,077,166	-21.314%
2026-01-22	66.0800	70.9200	65.7500	68.3700	+5.754%	10,521,318	-19.921%
2026-01-21	69.3600	70.9424	61.5200	64.6500	-5.455%	14,364,183	-15.313%
2026-01-20	68.3800	71.6900	66.9100	68.3800	-0.870%	11,658,217	-19.933%
2026-01-16	67.2500	69.6500	65.6800	68.9800	+3.418%	6,760,201	-20.629%
2026-01-15	68.2400	68.4800	65.8000	66.7000	-3.752%	10,529,342	-17.916%
2026-01-14	64.0300	70.0699	62.2000	69.3000	+8.587%	12,394,674	-20.996%
2026-01-13	67.7250	68.4400	63.4017	63.8200	-2.326%	9,916,302	-14.212%
2026-01-12	63.3700	67.0000	62.2300	65.3400	+5.387%	12,150,632	-16.208%
2026-01-09	61.8900	62.9800	59.3500	62.0000	+1.539%	8,836,125	-11.694%
2026-01-08	61.5750	65.5500	60.7520	61.0600	-2.304%	9,309,768	-10.334%
2026-01-07	60.4000	64.0800	59.8200	62.5000	+4.480%	12,892,272	-12.400%
2026-01-06	60.8000	61.1600	58.2600	59.8200	+2.047%	9,957,470	-8.475%
2026-01-05	57.2300	58.8000	56.4201	58.6200	+6.640%	6,977,336	-6.602%
2026-01-02	51.4800	55.2500	50.9100	54.9700	+8.808%	6,459,448	-0.400%
2025-12-31	50.8700	51.2300	49.7600	50.5200	+0.159%	6,911,454	+8.373%
2025-12-30	51.9800	52.2500	50.4050	50.4400	-2.869%	6,211,728	+8.545%
2025-12-29	52.3700	53.8700	51.6200	51.9300	-2.716%	4,716,239	+5.430%
2025-12-26	54.5400	54.6000	52.0850	53.3800	-2.127%	3,940,121	+2.567%
2025-12-24	53.7600	55.2700	53.4000	54.5400	+0.609%	2,362,572	+0.385%
2025-12-23	53.8250	55.5000	53.3400	54.2100	-0.331%	4,413,975	+0.996%
2025-12-22	54.5400	55.2500	53.7600	54.3900	+0.778%	7,094,200	+0.662%
2025-12-19	52.1800	54.4700	52.1800	53.9700	+3.709%	9,047,960	+1.445%
2025-12-18	53.4400	55.1099	51.4100	52.0400	+0.019%	6,135,655	+5.208%
2025-12-17	54.1300	55.7567	52.0200	52.0300	-2.602%	5,086,176	+5.228%
2025-12-16	52.5500	53.8700	52.1000	53.4200	+0.300%	5,171,424	+2.490%
2025-12-15	57.0700	57.8200	53.0400	53.2600	-6.001%	6,598,381	+2.798%
2025-12-12	59.5500	59.7500	55.7600	56.6600	-5.582%	7,219,912	-3.371%
2025-12-11	57.2900	60.2400	56.6500	60.0100	+3.412%	4,960,184	-8.765%
2025-12-10	59.7600	59.8950	57.3000	58.0300	-2.992%	6,512,738	-5.652%
2025-12-09	60.0500	62.2500	59.2600	59.8200	-2.255%	4,530,917	-8.475%
2025-12-08	61.0800	61.4655	58.9800	61.2000	-1.433%	5,791,739	-10.539%
2025-12-05	63.6400	63.8900	61.8400	62.0900	+0.469%	9,245,191	-11.822%
2025-12-04	58.7900	62.2500	57.9200	61.8000	+5.263%	7,921,905	-11.408%
2025-12-03	60.3200	60.3200	57.2400	58.7100	-3.501%	6,481,723	-6.745%
2025-12-02	58.2700	61.6600	58.2000	60.8400	+4.716%	6,352,030	-10.010%
2025-12-01	60.4400	60.5000	58.1000	58.1000	-6.215%	5,740,453	-5.766%
2025-11-28	60.5100	62.2980	60.2400	61.9500	+2.993%	3,183,354	-11.622%
2025-11-26	58.7700	61.0336	58.7200	60.1500	+3.333%	5,886,875	-8.978%
2025-11-25	58.1900	58.8000	56.0100	58.2100	-1.406%	6,615,803	-5.944%
2025-11-24	56.7800	59.4900	55.9800	59.0400	+6.821%	9,292,307	-7.266%
2025-11-21	56.6600	57.2958	53.2200	55.2700	-2.488%	11,071,315	-0.941%
2025-11-20	64.2500	65.2400	56.6000	56.6800	-10.810%	16,548,804	-3.405%
2025-11-19	62.0000	66.2000	60.3200	63.5500	+8.614%	20,506,028	-13.847%
2025-11-18	56.8500	60.4800	56.0300	58.5100	+2.685%	12,076,453	-6.426%
2025-11-17	58.1100	58.7500	55.5200	56.9800	-2.831%	5,926,944	-3.914%
2025-11-14	57.5300	59.8400	54.9000	58.6400	+1.912%	10,333,212	-6.634%
2025-11-13	60.1600	61.1988	56.6900	57.5400	-3.650%	10,764,946	-4.849%
2025-11-12	62.0200	62.3500	57.9400	59.7200	-3.600%	8,841,908	-8.322%
2025-11-11	63.3600	63.7500	61.1200	61.9500	-3.475%	9,473,738	-11.622%
2025-11-10	61.5500	65.9499	60.4200	64.1800	+9.522%	18,818,428	-14.693%
2025-11-07	50.5000	59.8199	50.5000	58.6000	+12.801%	23,399,782	-6.570%
2025-11-06	56.3900	56.4500	51.8400	51.9500	-5.425%	15,177,992	+5.390%
2025-11-05	55.0800	55.7600	53.5800	54.9300	+0.055%	8,647,035	-0.328%
2025-11-04	55.8350	57.5400	54.0200	54.9000	-4.787%	13,678,027	-0.273%
2025-11-03	62.2050	62.2050	57.1500	57.6600	-8.607%	14,163,785	-5.047%
2025-10-31	64.7800	64.9500	61.4500	63.0900	-2.819%	13,881,915	-13.219%
2025-10-30	66.9700	67.1000	62.8800	64.9200	+0.980%	14,302,719	-15.665%
2025-10-29	65.4400	65.6000	63.3000	64.2900	-1.001%	9,121,027	-14.839%
2025-10-28	65.5900	67.7778	64.2700	64.9400	-0.961%	10,850,280	-15.691%
2025-10-27	67.4300	67.7300	62.4000	65.5700	-7.400%	24,754,560	-16.501%
2025-10-24	69.9500	72.5900	69.3600	70.8100	+3.448%	11,398,933	-22.680%
2025-10-23	70.8750	71.4600	68.1000	68.4500	-1.934%	10,965,537	-20.015%
2025-10-22	72.0700	73.4800	66.3100	69.8000	-5.816%	21,854,787	-21.562%
2025-10-21	80.3700	80.8850	73.2400	74.1100	-10.603%	17,623,698	-26.123%
2025-10-20	83.5000	83.9900	78.0520	82.9000	+2.612%	14,957,786	-33.957%
2025-10-17	80.3900	84.1500	78.8000	80.7900	-3.638%	14,927,416	-32.232%
2025-10-16	91.9300	91.9900	83.3300	83.8400	-6.689%	18,653,709	-34.697%
2025-10-15	96.7100	97.0000	86.5000	89.8500	-8.920%	29,991,495	-39.065%
2025-10-14	97.7900	100.2505	88.6000	98.6500	+3.777%	40,359,359	-44.501%
2025-10-13	86.8000	98.9700	85.5000	95.0600	+21.343%	50,242,378	-42.405%
2025-10-10	74.4100	84.9200	73.4300	78.3400	+8.369%	52,334,439	-30.112%
2025-10-09	73.6500	78.3200	71.5201	72.2900	+2.408%	24,843,542	-24.263%
2025-10-08	75.2400	75.9700	69.6100	70.5900	-4.311%	11,488,806	-22.439%
2025-10-07	75.9000	79.5300	72.2000	73.7700	-0.753%	15,264,883	-25.783%
2025-10-06	73.3000	74.9300	71.4600	74.3300	+3.958%	10,864,939	-26.342%
2025-10-03	72.0000	75.6000	70.3300	71.5000	+0.761%	14,675,515	-23.427%
2025-10-02	68.8000	71.7350	67.4200	70.9600	+4.924%	13,407,689	-22.844%
2025-10-01	66.0400	67.9900	65.5800	67.6300	+0.835%	8,046,786	-19.045%
2025-09-30	67.9850	68.9300	65.9100	67.0700	-1.628%	7,989,439	-18.369%
2025-09-29	69.3200	69.5000	66.1701	68.1800	-0.656%	12,539,041	-19.698%
2025-09-26	77.0000	77.4700	68.5700	68.6300	-11.020%	18,998,594	-20.224%
2025-09-25	70.5000	82.2300	68.8000	77.1300	+8.283%	26,004,448	-29.016%
2025-09-24	76.4200	77.1700	70.5800	71.2300	-4.645%	13,358,446	-23.136%
2025-09-23	74.0000	76.6899	72.7600	74.7000	+2.021%	14,194,144	-26.707%
2025-09-22	71.9100	73.3000	69.5300	73.2200	0.000%	10,578,447	-25.225%
2025-09-19	73.0000	75.9200	70.5000	73.2200	+1.511%	37,395,074	-25.225%
2025-09-18	68.0700	72.1500	66.3758	72.1300	+7.963%	14,050,418	-24.095%
2025-09-17	68.0000	69.1000	65.2500	66.8100	+1.258%	11,289,083	-18.051%
2025-09-16	67.1750	67.9356	65.6800	65.9800	+0.061%	11,280,236	-17.020%
2025-09-15	66.0100	67.3400	64.4100	65.9400	+3.826%	10,796,252	-16.970%
2025-09-12	63.4000	64.1700	62.5700	63.5100	+0.762%	5,974,582	-13.793%
2025-09-11	62.6000	65.6225	62.1200	63.0300	+0.945%	9,420,345	-13.137%
2025-09-10	63.9600	64.7000	61.5950	62.4400	-1.124%	7,549,962	-12.316%
2025-09-09	63.3700	64.5400	62.2800	63.1500	+0.686%	7,641,990	-13.302%
2025-09-08	62.6500	63.2500	61.5750	62.7200	-0.523%	8,654,592	-12.707%
2025-09-05	64.7000	64.9798	61.4012	63.0500	-1.761%	6,903,942	-13.164%
2025-09-04	66.0100	66.5499	63.0284	64.1800	-2.743%	8,081,749	-14.693%
2025-09-03	68.3100	68.7800	65.4100	65.9900	-1.961%	7,238,068	-17.033%
2025-09-02	68.9100	69.3500	66.0700	67.3100	-5.384%	9,213,226	-18.660%
2025-08-29	73.8500	73.8700	71.0700	71.1400	-3.211%	6,926,680	-23.039%
2025-08-28	71.5100	74.2700	70.1012	73.5000	+2.941%	7,604,096	-25.510%
2025-08-27	70.1000	72.3200	68.7400	71.4000	+2.248%	6,883,207	-23.319%
2025-08-26	72.4500	75.4300	69.2600	69.8300	-3.430%	13,317,944	-21.595%
2025-08-25	68.4900	72.9000	68.1600	72.3100	+6.526%	10,729,553	-24.284%
2025-08-22	67.7600	69.7500	66.4100	67.8800	-0.586%	10,399,106	-19.343%
2025-08-21	68.2100	69.5000	64.8200	68.2800	+0.161%	11,981,334	-19.815%
2025-08-20	67.3550	69.1400	66.0800	68.1700	-1.616%	8,741,114	-19.686%
2025-08-19	70.7600	71.6800	66.8800	69.2900	-4.044%	11,975,300	-20.984%
2025-08-18	73.9350	74.1669	69.0100	72.2100	-3.758%	12,362,164	-24.179%
2025-08-15	76.8500	77.7000	73.5000	75.0300	-2.024%	8,547,002	-27.029%
2025-08-14	74.6400	78.1590	74.3500	76.5800	+1.565%	11,179,646	-28.506%
2025-08-13	75.5400	77.5600	72.8400	75.4000	+0.600%	12,256,354	-27.387%
2025-08-12	74.3700	75.7000	72.1400	74.9500	+3.109%	12,397,566	-26.951%
2025-08-11	74.9300	82.5000	72.5400	72.6900	-2.193%	23,837,560	-24.680%
2025-08-08	76.9400	79.3600	71.6400	74.3200	+4.573%	24,410,856	-26.332%
2025-08-07	71.0000	72.3500	68.5720	71.0700	+5.273%	16,083,938	-22.963%
2025-08-06	69.6500	70.9500	66.6654	67.5100	-1.287%	13,196,740	-18.901%
2025-08-05	65.6400	68.4200	65.5000	68.3900	+4.540%	11,618,220	-19.944%
2025-08-04	63.6300	67.4020	62.9000	65.4200	+2.716%	14,453,422	-16.310%
2025-08-01	60.3900	64.5000	59.2000	63.6900	+3.561%	15,491,118	-14.037%
2025-07-31	59.8800	62.6850	59.5650	61.5000	+1.068%	9,662,439	-10.976%
2025-07-30	60.0800	62.4741	59.2000	60.8500	+0.979%	8,931,719	-10.025%
2025-07-29	65.0400	65.8399	60.2200	60.2600	-6.005%	12,203,277	-9.144%
2025-07-28	62.6700	64.2700	61.2500	64.1100	+3.270%	11,141,916	-14.600%
2025-07-25	61.2800	63.7000	60.6800	62.0800	+0.845%	10,034,401	-11.807%
2025-07-24	60.8700	62.0500	59.7000	61.5600	+0.687%	8,743,302	-11.062%
2025-07-23	59.6000	62.3200	59.4000	61.1400	+1.764%	12,451,367	-10.451%
2025-07-22	58.5500	60.3500	56.7000	60.0800	+1.813%	14,090,740	-8.872%
2025-07-21	63.7150	65.0500	58.8000	59.0100	-6.659%	25,111,661	-7.219%
2025-07-18	60.3000	64.5100	58.8000	63.2200	+4.912%	29,025,623	-13.398%
2025-07-17	55.5000	61.6700	54.8000	60.2600	+2.921%	42,064,926	-9.144%
2025-07-16	61.0800	61.1300	56.7300	58.5500	+0.567%	38,274,658	-6.490%
2025-07-15	54.0000	62.8729	52.8900	58.2200	+19.992%	74,016,907	-5.960%
2025-07-14	45.8600	48.9900	45.6600	48.5200	+7.559%	23,472,405	+12.840%
2025-07-11	45.5300	50.9800	44.6217	45.1100	-0.265%	37,216,627	+21.370%
2025-07-10	48.1000	48.1150	42.8600	45.2300	+50.616%	86,416,225	+21.048%
2025-07-09	31.5500	31.6692	29.5800	30.0300	-3.719%	10,367,370	+82.318%
2025-07-08	31.2500	32.4600	30.5950	31.1900	+0.451%	6,569,604	+75.537%
2025-07-07	30.5400	31.2250	29.6200	31.0500	-2.481%	6,035,503	+76.329%
2025-07-03	32.3600	32.6500	31.5400	31.8400	-1.637%	3,886,481	+71.954%
2025-07-02	31.5000	32.5000	31.4000	32.3700	+2.795%	4,796,201	+69.138%
2025-07-01	33.1400	33.2700	31.3012	31.4900	-5.350%	7,003,361	+73.865%
2025-06-30	32.7500	33.9800	31.9956	33.2700	+1.125%	9,184,137	+64.563%
2025-06-27	34.0100	34.4000	32.0100	32.9000	-8.586%	15,080,511	+66.413%
2025-06-26	36.3000	36.9100	35.5000	35.9900	+1.667%	6,859,108	+52.126%
2025-06-25	34.7000	35.9394	33.9300	35.4000	+1.404%	8,497,147	+54.661%
2025-06-24	36.8000	37.1600	34.7100	34.9100	-4.513%	10,210,054	+56.832%
2025-06-23	37.4450	38.0445	35.5320	36.5600	-3.127%	10,524,588	+49.754%
2025-06-20	38.6400	38.7600	36.7000	37.7400	+1.397%	13,639,662	+45.072%
2025-06-18	36.2900	39.1000	36.1400	37.2200	+4.904%	18,848,731	+47.098%
2025-06-17	34.2900	35.7800	33.9000	35.4800	+2.395%	14,061,280	+54.312%
2025-06-16	31.4700	35.0500	31.3900	34.6500	+13.421%	25,291,851	+58.009%
2025-06-13	29.8400	30.7800	28.3550	30.5500	+4.623%	25,329,263	+79.214%
2025-06-12	25.5400	29.9600	25.1700	29.2000	+13.885%	24,578,800	+87.500%
2025-06-11	25.2500	25.8699	23.2600	25.6400	-5.839%	15,842,352	+113.534%
2025-06-10	28.4800	28.5350	26.4800	27.2300	-1.661%	6,775,513	+101.065%
2025-06-09	26.4650	29.0500	26.3100	27.6900	+7.743%	14,815,613	+97.725%
2025-06-06	27.0900	27.1195	25.0500	25.7000	-0.887%	8,789,149	+113.035%
2025-06-05	24.4800	27.5999	24.0300	25.9300	+5.492%	21,398,722	+111.145%
2025-06-04	22.3700	24.6350	22.0400	24.5800	+11.727%	11,106,308	+122.742%
2025-06-03	20.7000	22.7700	20.6000	22.0000	+7.317%	8,323,404	+148.864%
2025-06-02	22.8700	22.8700	20.1050	20.5000	-5.920%	13,949,255	+167.073%
2025-05-30	19.8500	22.4500	19.7500	21.7900	+10.218%	13,127,464	+151.262%
2025-05-29	19.7500	20.1399	19.6000	19.7700	+0.867%	4,285,837	+176.935%
2025-05-28	18.7700	19.9400	18.6400	19.6000	+4.422%	7,022,119	+179.337%
2025-05-27	19.7600	19.7800	18.7500	18.7700	-4.672%	5,764,579	+191.689%
2025-05-23	19.6400	19.9100	19.4600	19.6900	-1.942%	2,941,488	+178.060%
2025-05-22	19.8000	20.7700	19.2300	20.0800	+2.974%	4,969,996	+172.659%
2025-05-21	20.4000	20.4000	19.3800	19.5000	-5.523%	5,250,050	+180.769%
2025-05-20	21.0600	21.2026	20.5100	20.6400	-2.871%	4,619,581	+165.262%
2025-05-19	20.6700	21.3300	20.5200	21.2500	-0.282%	2,760,363	+157.647%
2025-05-16	21.0500	21.6908	21.0000	21.3100	-0.047%	4,300,276	+156.922%
2025-05-15	21.0000	21.5595	20.6700	21.3200	+1.139%	2,716,200	+156.801%
2025-05-14	22.1450	22.4100	20.8640	21.0800	+1.493%	10,131,125	+159.725%
2025-05-13	21.0800	21.1051	20.0500	20.7700	-1.750%	6,724,932	+163.601%
2025-05-12	22.5700	22.5800	20.7500	21.1400	-3.690%	8,732,637	+158.988%
2025-05-09	23.8550	24.7300	20.9400	21.9500	-7.966%	11,597,868	+149.431%
2025-05-08	23.7100	24.3900	23.6110	23.8500	+0.974%	6,427,707	+129.560%
2025-05-07	24.4500	24.4600	23.1200	23.6200	-4.334%	4,827,488	+131.795%
2025-05-06	24.6600	24.7450	24.0500	24.6900	-2.024%	4,114,131	+121.750%
2025-05-05	25.0600	25.7400	24.8700	25.2000	+0.760%	3,675,960	+117.262%
2025-05-02	24.9450	25.5700	24.6000	25.0100	+2.753%	3,274,206	+118.912%
2025-05-01	24.0150	25.0319	23.9600	24.3400	-0.491%	3,324,906	+124.938%
2025-04-30	23.5500	24.6750	22.7100	24.4600	-0.488%	5,924,289	+123.835%
2025-04-29	24.7600	25.0900	23.5200	24.5800	-1.087%	5,974,498	+122.742%
2025-04-28	24.7700	25.6699	24.1800	24.8500	+1.803%	4,117,895	+120.322%
2025-04-25	25.7500	26.1000	24.3500	24.4100	-6.151%	6,209,198	+124.293%
2025-04-24	23.3700	26.2800	23.2100	26.0100	+13.630%	10,857,889	+110.496%
2025-04-23	22.8850	24.0400	22.5700	22.8900	+0.175%	6,330,688	+139.187%
2025-04-22	23.0600	23.4000	21.8500	22.8500	-1.466%	11,127,879	+139.606%
2025-04-21	25.9000	25.9493	22.2600	23.1900	-11.992%	12,265,017	+136.093%
2025-04-17	27.7000	28.1797	24.7000	26.3500	-4.460%	20,286,375	+107.780%
2025-04-16	26.0700	29.1300	25.7900	27.5800	+10.012%	18,086,883	+98.513%
2025-04-15	29.2800	29.7200	24.8500	25.0700	-9.134%	15,803,233	+118.389%
2025-04-14	25.1900	28.4030	24.5800	27.5900	+21.649%	23,657,243	+98.441%
2025-04-11	23.0400	23.4900	21.5600	22.6800	-3.653%	9,026,467	+141.402%
2025-04-10	23.2900	23.9200	22.6400	23.5400	-1.134%	3,836,371	+132.583%
2025-04-09	22.3600	24.1300	21.1600	23.8100	+8.523%	7,116,760	+129.945%
2025-04-08	26.0000	26.1050	21.5700	21.9400	-8.545%	5,268,575	+149.544%
2025-04-07	21.8000	25.5000	21.7700	23.9900	+4.033%	5,256,468	+128.220%
2025-04-04	26.1000	26.4500	22.1201	23.0600	-7.091%	8,168,128	+137.424%
2025-04-03	23.7600	25.6300	23.6600	24.8200	-1.351%	3,717,020	+120.588%
2025-04-02	24.8500	25.4900	24.6350	25.1600	-0.040%	1,842,366	+117.607%
2025-04-01	24.2700	25.3800	24.1800	25.1700	+3.113%	2,765,741	+117.521%
2025-03-31	25.0000	25.1100	23.4100	24.4100	-6.007%	3,586,721	+124.293%
2025-03-28	25.8000	26.4900	25.6500	25.9700	-0.764%	3,139,313	+110.820%
2025-03-27	25.4900	26.5800	25.2600	26.1700	+0.422%	2,147,587	+109.209%
2025-03-26	27.0000	27.0505	25.7100	26.0600	-3.231%	2,189,247	+110.092%
2025-03-25	26.6200	27.2600	26.5600	26.9300	+1.776%	2,670,953	+103.305%
2025-03-24	26.2200	26.9200	26.0600	26.4600	+2.162%	2,607,125	+106.916%
2025-03-21	26.2000	26.2000	24.9600	25.9000	-1.333%	4,446,734	+111.390%
2025-03-20	26.6600	27.2400	26.1020	26.2500	-2.089%	4,183,002	+108.571%
2025-03-19	26.9300	27.2875	26.3300	26.8100	-0.075%	2,569,942	+104.215%
2025-03-18	26.5400	27.0000	26.0300	26.8300	+0.525%	4,289,078	+104.063%
2025-03-17	26.5700	27.0500	26.4500	26.6900	-0.522%	3,501,089	+105.133%
2025-03-14	25.0000	26.9500	24.6700	26.8300	+10.049%	4,532,882	+104.063%
2025-03-13	24.3400	24.8600	24.1650	24.3800	+0.164%	1,782,562	+124.569%
2025-03-12	24.5300	24.7300	23.1620	24.3400	+1.374%	2,547,010	+124.938%
2025-03-11	24.1000	25.5500	23.6400	24.0100	-1.679%	3,216,123	+128.030%
2025-03-10	24.7000	25.6500	24.1600	24.4200	-2.242%	3,806,100	+124.201%
2025-03-07	24.0100	25.1600	23.6000	24.9800	+2.377%	2,312,949	+119.175%
2025-03-06	25.0700	25.7700	24.0100	24.4000	-4.910%	3,472,237	+124.385%
2025-03-05	24.0400	25.6600	23.5900	25.6600	+14.298%	4,810,983	+113.367%
2025-03-04	22.1700	23.1450	21.2000	22.4500	-0.355%	3,436,551	+143.875%
2025-03-03	24.1400	24.6300	22.2500	22.5300	-6.164%	4,139,945	+143.009%
2025-02-28	23.1100	24.1000	22.8200	24.0100	+2.344%	2,510,043	+128.030%
2025-02-27	23.8700	24.5000	23.3000	23.4600	-1.304%	1,954,623	+133.376%
2025-02-26	24.1100	25.3500	23.7700	23.7700	+0.891%	3,067,486	+130.332%
2025-02-25	24.1900	24.2300	22.8200	23.5600	-2.925%	3,008,315	+132.385%
2025-02-24	24.4400	24.8400	23.5404	24.2700	-0.123%	3,073,664	+125.587%
2025-02-21	24.5700	24.7000	23.4800	24.3000	+4.832%	4,602,104	+125.309%
2025-02-20	22.9800	23.3800	22.6000	23.1800	+0.826%	1,887,735	+136.195%

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

MP
MP Materials Corp.
stock NYSE