MP Materials Corp (MP) Historical Stock Data

16.03 ↑0.29 (1.84%)

As of April 25, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, MP is up 0.52% a day on average. There have been 18 days where MP Materials Corp closed green and 12 days where MP closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-25	15.62	16.03	↑$0.41 (2.62%)	15.41	16.06	1.87M
2024-04-24	15.93	15.74	↓$0.19 (-1.19%)	15.35	15.93	2.33M
2024-04-23	15.28	15.86	↑$0.58 (3.80%)	15.12	16.11	2.73M
2024-04-22	16.36	15.92	↓$0.44 (-2.69%)	15.85	16.36	2.46M
2024-04-19	16.26	16.45	↑$0.19 (1.17%)	16.22	16.71	2.44M
2024-04-18	16.94	16.46	↓$0.48 (-2.83%)	16.26	17.00	3.08M
2024-04-17	16.57	16.78	↑$0.21 (1.27%)	16.41	17.19	2.86M
2024-04-16	16.15	16.35	↑$0.20 (1.24%)	15.94	16.58	2.92M
2024-04-15	16.99	16.50	↓$0.49 (-2.88%)	16.40	17.18	2.66M
2024-04-12	17.65	16.84	↓$0.81 (-4.59%)	16.67	17.65	3.58M
2024-04-11	17.26	17.30	↑$0.04 (0.23%)	16.35	17.51	4.58M
2024-04-10	16.91	17.41	↑$0.50 (2.96%)	16.68	17.51	6.08M
2024-04-09	16.37	17.44	↑$1.07 (6.54%)	16.31	17.53	11.70M
2024-04-08	14.96	16.02	↑$1.06 (7.09%)	14.90	16.38	12.51M
2024-04-05	14.60	14.61	↑$0.01 (0.07%)	14.42	14.87	2.49M
2024-04-04	15.10	14.74	↓$0.36 (-2.38%)	14.73	15.31	2.46M
2024-04-03	14.65	15.03	↑$0.38 (2.59%)	14.52	15.11	3.19M
2024-04-02	14.92	14.67	↓$0.25 (-1.68%)	14.64	15.18	3.27M
2024-04-01	14.74	15.08	↑$0.34 (2.31%)	14.47	15.36	4.40M
2024-03-28	14.57	14.30	↓$0.27 (-1.85%)	14.16	14.66	3.72M
2024-03-27	13.78	14.53	↑$0.75 (5.44%)	13.73	14.56	2.71M
2024-03-26	14.00	13.66	↓$0.34 (-2.43%)	13.50	14.02	3.13M
2024-03-25	13.72	13.82	↑$0.10 (0.73%)	13.62	14.12	2.06M
2024-03-22	14.01	13.66	↓$0.35 (-2.50%)	13.60	14.10	2M
2024-03-21	14.00	14.22	↑$0.22 (1.57%)	13.92	14.52	3.36M
2024-03-20	13.00	13.82	↑$0.82 (6.31%)	12.91	13.94	4.47M
2024-03-19	12.86	13.08	↑$0.22 (1.71%)	12.68	13.48	4.07M
2024-03-18	13.89	13.05	↓$0.84 (-6.05%)	13.01	13.93	4.96M
2024-03-15	13.81	13.90	↑$0.09 (0.65%)	13.69	14.10	4.68M
2024-03-14	14.02	13.81	↓$0.21 (-1.50%)	13.44	14.02	7.13M