MP Materials Corp (MP) Historical Stock Data
62.09 ↑0.29 (0.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MP is down -0.55% a day on average. There have been 12 days where MP Materials Corp closed green and 18 days where MP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 63.64 | 62.09 | ↓$1.55 (-2.44%) | 61.84 | 63.89 | 9.22M |
| 2025-12-04 | 58.79 | 61.80 | ↑$3.01 (5.12%) | 57.92 | 62.04 | 7.88M |
| 2025-12-03 | 60.32 | 58.71 | ↓$1.61 (-2.67%) | 57.24 | 60.32 | 5.93M |
| 2025-12-02 | 58.27 | 60.84 | ↑$2.57 (4.41%) | 58.20 | 61.66 | 6.34M |
| 2025-12-01 | 60.44 | 58.10 | ↓$2.34 (-3.87%) | 58.10 | 60.50 | 5.27M |
| 2025-11-28 | 60.51 | 61.95 | ↑$1.44 (2.38%) | 60.24 | 62.30 | 3.18M |
| 2025-11-26 | 58.77 | 60.15 | ↑$1.38 (2.35%) | 58.72 | 61.03 | 5.86M |
| 2025-11-25 | 58.19 | 58.21 | ↑$0.02 (0.03%) | 56.01 | 58.78 | 6.55M |
| 2025-11-24 | 56.78 | 59.04 | ↑$2.26 (3.98%) | 56.02 | 59.49 | 9.24M |
| 2025-11-21 | 56.66 | 55.27 | ↓$1.39 (-2.45%) | 53.24 | 57.30 | 11.04M |
| 2025-11-20 | 64.25 | 56.68 | ↓$7.57 (-11.78%) | 56.60 | 65.24 | 16.43M |
| 2025-11-19 | 62.00 | 63.55 | ↑$1.55 (2.50%) | 60.32 | 66.20 | 20.35M |
| 2025-11-18 | 56.85 | 58.51 | ↑$1.66 (2.92%) | 56.05 | 60.47 | 11.02M |
| 2025-11-17 | 58.11 | 56.98 | ↓$1.13 (-1.94%) | 55.52 | 58.75 | 5.90M |
| 2025-11-14 | 57.53 | 58.64 | ↑$1.11 (1.93%) | 54.90 | 59.84 | 9.70M |
| 2025-11-13 | 60.16 | 57.54 | ↓$2.62 (-4.36%) | 56.69 | 61.20 | 10.70M |
| 2025-11-12 | 62.02 | 59.72 | ↓$2.30 (-3.71%) | 57.94 | 62.35 | 8.36M |
| 2025-11-11 | 63.36 | 61.95 | ↓$1.41 (-2.23%) | 61.12 | 63.68 | 8.64M |
| 2025-11-10 | 61.55 | 64.18 | ↑$2.63 (4.27%) | 60.44 | 65.95 | 18.73M |
| 2025-11-07 | 50.50 | 58.60 | ↑$8.10 (16.04%) | 50.50 | 59.82 | 23.16M |
| 2025-11-06 | 56.39 | 51.95 | ↓$4.44 (-7.87%) | 51.84 | 56.45 | 13.97M |
| 2025-11-05 | 55.08 | 54.93 | ↓$0.15 (-0.27%) | 53.58 | 55.76 | 8.23M |
| 2025-11-04 | 55.84 | 54.90 | ↓$0.94 (-1.67%) | 54.02 | 57.54 | 12.32M |
| 2025-11-03 | 62.21 | 57.66 | ↓$4.55 (-7.31%) | 57.15 | 62.21 | 13.40M |
| 2025-10-31 | 64.78 | 63.09 | ↓$1.69 (-2.61%) | 61.45 | 64.95 | 13.17M |
| 2025-10-30 | 66.97 | 64.92 | ↓$2.05 (-3.06%) | 62.88 | 67.10 | 13.80M |
| 2025-10-29 | 65.44 | 64.29 | ↓$1.15 (-1.76%) | 63.30 | 65.60 | 9.04M |
| 2025-10-28 | 65.59 | 64.94 | ↓$0.65 (-0.99%) | 64.27 | 67.78 | 10.79M |
| 2025-10-27 | 67.43 | 65.57 | ↓$1.86 (-2.76%) | 62.40 | 67.69 | 24.11M |
| 2025-10-24 | 69.95 | 70.81 | ↑$0.86 (1.23%) | 69.36 | 72.59 | 10.59M |
Create an account or log in to view more rows.
$MP 50% chance this will go up or down. I am a professional guys.
$MP choo choo
$MP let it ride
$MP what happened
$MP FYI - leaning bullish
$MP HODLing
and buying more when I can.
$MP why is there no volume? Is that suspicious?
$MP Love this stock.
Light taps
$MP come on bulls we can do it
don’t let bears win
$MP Silly Bears tricks are for kids