-
5 DAY PERFORMANCE
-0.22% -
1 MONTH PERFORMANCE
+0.88% -
3 MONTH PERFORMANCE
+38.39% -
6 MONTH PERFORMANCE
+3.23% -
YEAR-TO-DATE PERFORMANCE
-8.11% -
1 YEAR PERFORMANCE
+16.10%
MP Materials Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $17.89 | $18.23 (1.9%) | $18.32 | $17.68 | 1.22 M | $2.99 B |
| 11/19/2024 | $18.31 | $18.02 (-1.58%) | $18.33 | $17.65 | 1.73 M | $2.96 B |
| 11/18/2024 | $18.15 | $18.35 (1.1%) | $18.68 | $18.00 | 1.83 M | $3.01 B |
| 11/15/2024 | $18.73 | $18.28 (-2.4%) | $18.73 | $18.02 | 2.12 M | $3.00 B |
| 11/14/2024 | $19.09 | $18.57 (-2.72%) | $19.28 | $18.43 | 2.68 M | $3.05 B |
| 11/13/2024 | $20.00 | $19.12 (-4.4%) | $20.10 | $18.75 | 3.52 M | $3.14 B |
| 11/12/2024 | $20.09 | $19.85 (-1.19%) | $20.38 | $19.57 | 2.04 M | $3.26 B |
| 11/11/2024 | $19.60 | $20.41 (4.13%) | $20.58 | $19.38 | 2.53 M | $3.35 B |
| 11/08/2024 | $19.80 | $19.50 (-1.52%) | $19.82 | $18.87 | 3.12 M | $3.20 B |
| 11/07/2024 | $19.70 | $19.98 (1.42%) | $20.05 | $19.38 | 3.19 M | $3.28 B |
| 11/06/2024 | $19.54 | $19.68 (0.72%) | $19.87 | $19.00 | 4.79 M | $3.23 B |
| 11/05/2024 | $18.25 | $18.61 (1.97%) | $18.94 | $18.05 | 2.38 M | $3.05 B |
| 11/04/2024 | $18.34 | $18.25 (-0.49%) | $18.65 | $18.00 | 2.07 M | $3.00 B |
| 11/01/2024 | $18.20 | $18.23 (0.16%) | $18.42 | $18.02 | 1.82 M | $3.01 B |
| 10/31/2024 | $18.55 | $17.99 (-3.02%) | $18.56 | $17.79 | 2.15 M | $2.97 B |
| 10/30/2024 | $18.85 | $18.74 (-0.58%) | $19.29 | $18.74 | 2.18 M | $3.10 B |
| 10/29/2024 | $18.96 | $18.99 (0.16%) | $19.20 | $18.88 | 1.35 M | $3.14 B |
| 10/28/2024 | $18.69 | $18.88 (1.02%) | $19.43 | $18.55 | 2.69 M | $3.12 B |
| 10/25/2024 | $18.67 | $18.64 (-0.16%) | $18.77 | $18.47 | 1.54 M | $3.08 B |
| 10/24/2024 | $17.95 | $18.55 (3.34%) | $18.70 | $17.75 | 2.10 M | $3.07 B |
| 10/23/2024 | $18.04 | $17.87 (-0.94%) | $18.08 | $17.65 | 1.99 M | $2.95 B |
| 10/22/2024 | $18.24 | $18.30 (0.33%) | $18.43 | $17.90 | 1.58 M | $3.03 B |
| 10/21/2024 | $18.46 | $18.08 (-2.06%) | $18.53 | $17.74 | 1.79 M | $2.99 B |
| 10/18/2024 | $18.49 | $18.58 (0.49%) | $18.78 | $18.39 | 2.17 M | $3.07 B |
| 10/17/2024 | $18.79 | $18.29 (-2.66%) | $19.00 | $18.24 | 2.88 M | $3.02 B |
| 10/16/2024 | $18.19 | $19.00 (4.45%) | $19.08 | $18.17 | 3.48 M | $3.14 B |
| 10/15/2024 | $17.53 | $17.70 (0.97%) | $17.85 | $17.40 | 1.44 M | $2.93 B |
| 10/14/2024 | $17.52 | $17.76 (1.37%) | $17.85 | $17.39 | 1.43 M | $2.94 B |
| 10/11/2024 | $17.24 | $17.81 (3.31%) | $18.03 | $17.24 | 1.94 M | $2.94 B |
| 10/10/2024 | $17.05 | $17.37 (1.88%) | $17.50 | $16.92 | 1.39 M | $2.87 B |
| 10/09/2024 | $16.98 | $17.15 (1%) | $17.21 | $16.62 | 2.57 M | $2.84 B |
| 10/08/2024 | $17.10 | $17.00 (-0.58%) | $17.45 | $16.84 | 3.18 M | $2.81 B |
| 10/07/2024 | $17.30 | $17.84 (3.12%) | $17.95 | $17.23 | 2.69 M | $2.95 B |
| 10/04/2024 | $17.32 | $17.38 (0.35%) | $17.85 | $17.08 | 2.31 M | $2.87 B |
| 10/03/2024 | $16.59 | $16.96 (2.23%) | $17.34 | $16.49 | 3.00 M | $2.80 B |
| 10/02/2024 | $17.56 | $16.96 (-3.42%) | $17.70 | $16.68 | 3.46 M | $2.80 B |
| 10/01/2024 | $17.71 | $17.54 (-0.96%) | $17.98 | $17.17 | 2.83 M | $2.90 B |
| 09/30/2024 | $18.12 | $17.65 (-2.59%) | $18.49 | $17.59 | 5.31 M | $2.92 B |
| 09/27/2024 | $17.29 | $18.39 (6.36%) | $18.42 | $17.21 | 5.51 M | $3.04 B |
| 09/26/2024 | $16.80 | $16.90 (0.6%) | $17.08 | $16.28 | 3.96 M | $2.79 B |
| 09/25/2024 | $15.96 | $16.16 (1.25%) | $16.51 | $15.88 | 5.65 M | $2.67 B |
| 09/24/2024 | $14.99 | $16.00 (6.74%) | $16.22 | $14.82 | 8.50 M | $2.65 B |
| 09/23/2024 | $13.94 | $14.23 (2.08%) | $14.35 | $13.81 | 3.42 M | $2.35 B |
| 09/20/2024 | $14.15 | $13.89 (-1.84%) | $14.18 | $13.45 | 26.01 M | $2.30 B |
| 09/19/2024 | $14.78 | $14.20 (-3.92%) | $14.78 | $14.20 | 2.75 M | $2.35 B |
| 09/18/2024 | $14.31 | $14.12 (-1.33%) | $14.73 | $14.09 | 2.93 M | $2.33 B |
| 09/17/2024 | $14.13 | $14.21 (0.57%) | $14.43 | $13.93 | 2.56 M | $2.35 B |
| 09/16/2024 | $13.70 | $14.01 (2.26%) | $14.17 | $13.59 | 1.94 M | $2.32 B |
| 09/13/2024 | $13.88 | $13.80 (-0.58%) | $14.13 | $13.67 | 2.46 M | $2.28 B |
| 09/12/2024 | $13.94 | $13.79 (-1.08%) | $14.04 | $13.40 | 2.69 M | $2.28 B |
| 09/11/2024 | $13.90 | $13.84 (-0.43%) | $14.11 | $13.56 | 2.99 M | $2.29 B |
| 09/10/2024 | $13.53 | $13.86 (2.44%) | $13.98 | $13.21 | 2.55 M | $2.29 B |
| 09/09/2024 | $14.12 | $13.59 (-3.75%) | $14.27 | $13.41 | 3.63 M | $2.25 B |
| 09/06/2024 | $13.88 | $13.91 (0.22%) | $14.50 | $13.65 | 3.33 M | $2.30 B |
| 09/05/2024 | $14.03 | $13.69 (-2.42%) | $14.33 | $13.65 | 2.68 M | $2.26 B |
| 09/04/2024 | $13.01 | $13.97 (7.38%) | $14.21 | $12.95 | 4.77 M | $2.31 B |
| 09/03/2024 | $12.79 | $12.96 (1.33%) | $13.00 | $12.39 | 3.59 M | $2.14 B |
| 08/30/2024 | $13.02 | $12.90 (-0.92%) | $13.14 | $12.67 | 2.93 M | $2.13 B |
| 08/29/2024 | $12.76 | $12.90 (1.1%) | $13.06 | $12.49 | 1.82 M | $2.13 B |
| 08/28/2024 | $12.58 | $12.50 (-0.64%) | $12.67 | $12.32 | 2.01 M | $2.07 B |
| 08/27/2024 | $12.78 | $12.80 (0.16%) | $12.91 | $12.62 | 1.57 M | $2.12 B |
| 08/26/2024 | $13.12 | $12.90 (-1.68%) | $13.15 | $12.72 | 2.00 M | $2.13 B |
| 08/23/2024 | $12.58 | $12.95 (2.94%) | $13.03 | $12.54 | 2.03 M | $2.14 B |
| 08/22/2024 | $13.05 | $12.48 (-4.37%) | $13.12 | $12.46 | 1.96 M | $2.06 B |
| 08/21/2024 | $12.59 | $13.18 (4.69%) | $13.21 | $12.56 | 2.65 M | $2.18 B |