Skip to main content

MP Materials Corp (NY: MP )

19.64 +0.91 (+4.86%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 18.72 19.87 18.53 19.64 2,339,902 +0.91(+4.86%)
Nov 21, 2024 18.18 19.12 18.01 18.73 1,592,177 +0.50(+2.74%)
Nov 20, 2024 17.89 18.32 17.68 18.23 1,225,286 +0.21(+1.17%)
Nov 19, 2024 18.31 18.32 17.65 18.02 1,730,140 -0.33(-1.80%)
Nov 18, 2024 18.15 18.68 18.00 18.35 1,827,252 +0.07(+0.38%)
Nov 15, 2024 18.73 18.73 18.02 18.28 2,118,953 -0.29(-1.56%)
Nov 14, 2024 19.09 19.28 18.43 18.57 2,713,144 -0.55(-2.88%)
Nov 13, 2024 20.00 20.10 18.75 19.12 3,623,858 -0.73(-3.68%)
Nov 12, 2024 20.09 20.38 19.57 19.85 2,038,281 -0.56(-2.74%)
Nov 11, 2024 19.60 20.58 19.38 20.41 2,527,723 +0.91(+4.67%)
Nov 08, 2024 19.80 19.82 18.87 19.50 3,124,996 -0.48(-2.40%)
Nov 07, 2024 19.70 20.05 19.38 19.98 3,187,119 +0.30(+1.52%)
Nov 06, 2024 19.54 19.87 19.00 19.68 4,787,865 +1.07(+5.75%)
Nov 05, 2024 18.25 18.94 18.05 18.61 2,364,039 +0.36(+1.97%)
Nov 04, 2024 18.34 18.65 18.00 18.25 2,255,774 +0.02(+0.11%)
Nov 01, 2024 18.20 18.42 18.02 18.23 1,817,985 +0.24(+1.33%)
Oct 31, 2024 18.55 18.56 17.79 17.99 2,150,243 -0.75(-4.00%)
Oct 30, 2024 18.85 19.29 18.74 18.74 2,200,265 -0.25(-1.32%)
Oct 29, 2024 18.96 19.20 18.88 18.99 1,349,946 +0.11(+0.58%)
Oct 28, 2024 18.69 19.43 18.55 18.88 2,689,438 +0.24(+1.29%)
Oct 25, 2024 18.67 18.77 18.47 18.64 1,541,894 +0.09(+0.49%)
Oct 24, 2024 17.95 18.70 17.75 18.55 2,104,474 +0.68(+3.81%)
Oct 23, 2024 18.04 18.08 17.65 17.87 1,992,348 -0.43(-2.35%)
Oct 22, 2024 18.24 18.43 17.90 18.30 1,581,868 +0.22(+1.22%)
Oct 21, 2024 18.46 18.53 17.73 18.08 1,788,017 -0.50(-2.69%)
Oct 18, 2024 18.49 18.78 18.39 18.58 2,168,072 +0.29(+1.59%)
Oct 17, 2024 18.79 19.00 18.24 18.29 2,871,912 -0.71(-3.74%)
Oct 16, 2024 18.19 19.07 18.17 19.00 3,482,288 +1.30(+7.34%)
Oct 15, 2024 17.53 17.84 17.40 17.70 1,440,241 -0.06(-0.34%)
Oct 14, 2024 17.52 17.85 17.39 17.76 1,426,471 -0.05(-0.28%)
Oct 11, 2024 17.24 18.03 17.24 17.81 1,942,186 +0.44(+2.53%)
Oct 10, 2024 17.05 17.50 16.92 17.37 1,390,713 +0.22(+1.28%)
Oct 09, 2024 16.98 17.21 16.62 17.15 2,572,207 +0.15(+0.88%)
Oct 08, 2024 17.10 17.45 16.84 17.00 3,182,874 -0.84(-4.71%)
Oct 07, 2024 17.30 17.95 17.23 17.84 2,687,296 +0.46(+2.65%)
Oct 04, 2024 17.32 17.84 17.08 17.38 2,313,925 +0.42(+2.48%)
Oct 03, 2024 16.59 17.34 16.49 16.96 3,000,774 +0.00(+0.00%)
Oct 02, 2024 17.56 17.70 16.68 16.96 3,455,518 -0.58(-3.31%)
Oct 01, 2024 17.71 17.98 17.17 17.54 2,826,274 -0.11(-0.62%)
Sep 30, 2024 18.12 18.49 17.59 17.65 5,313,285 -0.74(-4.02%)
Sep 27, 2024 17.29 18.42 17.21 18.39 5,510,396 +1.49(+8.82%)
Sep 26, 2024 16.80 17.08 16.28 16.90 3,961,258 +0.74(+4.58%)
Sep 25, 2024 15.96 16.50 15.88 16.16 5,928,124 +0.16(+1.00%)
Sep 24, 2024 14.99 16.21 14.82 16.00 8,498,313 +1.77(+12.44%)
Sep 23, 2024 13.94 14.35 13.81 14.23 3,415,595 +0.34(+2.45%)
Sep 20, 2024 14.15 14.18 13.45 13.89 26,062,914 -0.31(-2.18%)
Sep 19, 2024 14.78 14.78 14.20 14.20 2,754,019 +0.08(+0.57%)
Sep 18, 2024 14.31 14.72 14.09 14.12 2,927,214 -0.09(-0.63%)
Sep 17, 2024 14.13 14.43 13.93 14.21 2,563,021 +0.20(+1.43%)
Sep 16, 2024 13.70 14.17 13.59 14.01 1,940,436 +0.21(+1.52%)
Sep 13, 2024 13.88 14.13 13.67 13.80 2,457,159 +0.01(+0.07%)
Sep 12, 2024 13.94 14.04 13.40 13.79 2,690,234 -0.05(-0.36%)
Sep 11, 2024 13.90 14.11 13.56 13.84 2,989,966 -0.02(-0.14%)
Sep 10, 2024 13.53 13.98 13.21 13.86 2,549,149 +0.27(+1.99%)
Sep 09, 2024 14.12 14.27 13.40 13.59 3,627,176 -0.32(-2.30%)
Sep 06, 2024 13.88 14.50 13.65 13.91 3,326,154 +0.22(+1.61%)
Sep 05, 2024 14.03 14.33 13.65 13.69 2,678,455 -0.28(-2.00%)
Sep 04, 2024 13.01 14.21 12.95 13.97 4,765,909 +1.01(+7.79%)
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.