5 DAY PERFORMANCE
-4.07%
1 MONTH PERFORMANCE
-18.59%
3 MONTH PERFORMANCE
-1.78%
6 MONTH PERFORMANCE
-18.34%
YEAR-TO-DATE PERFORMANCE
+10.19%
1 YEAR PERFORMANCE
+140.16%
MP Materials Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $57.70 | $55.69 (-3.48%) | $58.92 | $55.04 | 3.14 M | $9.80 B |
| 02/19/2026 | $57.67 | $58.56 (1.54%) | $59.00 | $56.10 | 3.14 M | $10.19 B |
| 02/18/2026 | $57.40 | $57.94 (0.94%) | $58.59 | $56.60 | 3.07 M | $10.09 B |
| 02/17/2026 | $56.70 | $56.95 (0.44%) | $57.47 | $54.59 | 5.16 M | $9.91 B |
| 02/13/2026 | $57.55 | $58.03 (0.83%) | $58.51 | $55.28 | 4.56 M | $10.10 B |
| 02/12/2026 | $59.33 | $57.30 (-3.42%) | $60.00 | $56.58 | 6.66 M | $9.97 B |
| 02/11/2026 | $62.75 | $60.58 (-3.46%) | $63.70 | $58.81 | 4.15 M | $10.55 B |
| 02/10/2026 | $62.27 | $62.34 (0.11%) | $63.90 | $61.60 | 4.10 M | $10.85 B |
| 02/09/2026 | $61.35 | $62.80 (2.36%) | $63.30 | $59.82 | 5.22 M | $10.93 B |
| 02/06/2026 | $59.01 | $61.26 (3.81%) | $61.51 | $58.31 | 6.95 M | $10.66 B |
| 02/05/2026 | $58.29 | $56.55 (-2.99%) | $59.61 | $56.05 | 7.76 M | $9.84 B |
| 02/04/2026 | $65.25 | $60.55 (-7.2%) | $65.25 | $57.24 | 11.10 M | $10.54 B |
| 02/03/2026 | $61.79 | $64.61 (4.56%) | $64.95 | $60.60 | 11.93 M | $11.25 B |
| 02/02/2026 | $60.19 | $59.11 (-1.79%) | $62.88 | $58.92 | 10.04 M | $10.29 B |
| 01/30/2026 | $61.05 | $58.77 (-3.73%) | $63.64 | $57.50 | 10.41 M | $10.23 B |
| 01/29/2026 | $64.85 | $62.16 (-4.15%) | $65.20 | $58.28 | 17.26 M | $10.82 B |
| 01/28/2026 | $67.53 | $67.01 (-0.77%) | $67.97 | $65.12 | 9.25 M | $11.67 B |
| 01/27/2026 | $63.57 | $66.73 (4.97%) | $68.05 | $63.43 | 9.53 M | $11.62 B |
| 01/26/2026 | $72.66 | $63.44 (-12.69%) | $72.93 | $62.62 | 18.36 M | $11.04 B |
| 01/23/2026 | $69.48 | $69.58 (0.14%) | $70.46 | $66.17 | 8.08 M | $12.11 B |
| 01/22/2026 | $66.08 | $68.37 (3.47%) | $70.92 | $65.75 | 10.52 M | $11.90 B |
| 01/21/2026 | $69.36 | $64.65 (-6.79%) | $70.94 | $61.52 | 14.36 M | $11.25 B |
| 01/20/2026 | $68.38 | $68.38 (0%) | $71.69 | $66.91 | 11.66 M | $11.90 B |
| 01/16/2026 | $67.25 | $68.98 (2.57%) | $69.65 | $65.68 | 6.76 M | $12.01 B |
| 01/15/2026 | $68.24 | $66.70 (-2.26%) | $68.48 | $65.80 | 10.53 M | $11.61 B |
| 01/14/2026 | $64.03 | $69.30 (8.23%) | $70.07 | $62.20 | 12.39 M | $12.06 B |
| 01/13/2026 | $67.72 | $63.82 (-5.76%) | $68.44 | $63.40 | 9.95 M | $11.11 B |
| 01/12/2026 | $63.37 | $65.34 (3.11%) | $67.00 | $62.23 | 12.15 M | $11.37 B |
| 01/09/2026 | $61.89 | $62.00 (0.18%) | $62.98 | $59.35 | 9.17 M | $10.79 B |
| 01/08/2026 | $61.58 | $61.06 (-0.84%) | $65.55 | $60.75 | 9.31 M | $10.63 B |
| 01/07/2026 | $60.40 | $62.50 (3.48%) | $64.08 | $59.82 | 12.89 M | $10.88 B |
| 01/06/2026 | $60.80 | $59.82 (-1.61%) | $61.16 | $58.26 | 9.96 M | $10.41 B |
| 01/05/2026 | $57.23 | $58.62 (2.43%) | $58.80 | $56.42 | 6.98 M | $10.20 B |
| 01/02/2026 | $51.48 | $54.97 (6.78%) | $55.25 | $50.91 | 6.46 M | $9.57 B |
| 12/31/2025 | $50.87 | $50.52 (-0.69%) | $51.23 | $49.76 | 6.91 M | $8.79 B |
| 12/30/2025 | $51.98 | $50.45 (-2.94%) | $52.25 | $50.41 | 6.21 M | $8.78 B |
| 12/29/2025 | $52.37 | $51.93 (-0.84%) | $53.87 | $51.62 | 4.72 M | $9.04 B |
| 12/26/2025 | $54.54 | $53.38 (-2.13%) | $54.60 | $52.09 | 3.94 M | $9.29 B |
| 12/24/2025 | $53.76 | $54.54 (1.45%) | $55.27 | $53.40 | 2.36 M | $9.49 B |
| 12/23/2025 | $53.83 | $54.21 (0.71%) | $55.50 | $53.34 | 4.41 M | $9.44 B |
| 12/22/2025 | $54.54 | $54.39 (-0.28%) | $55.25 | $53.76 | 7.09 M | $9.47 B |
| 12/19/2025 | $52.18 | $53.97 (3.43%) | $54.47 | $52.18 | 9.05 M | $9.40 B |
| 12/18/2025 | $53.44 | $52.04 (-2.62%) | $55.11 | $51.41 | 6.14 M | $9.06 B |
| 12/17/2025 | $54.13 | $52.03 (-3.88%) | $55.76 | $52.02 | 5.09 M | $9.06 B |
| 12/16/2025 | $52.55 | $53.42 (1.66%) | $53.87 | $52.10 | 5.17 M | $9.30 B |
| 12/15/2025 | $57.07 | $53.26 (-6.68%) | $57.82 | $53.04 | 6.60 M | $9.27 B |
| 12/12/2025 | $59.55 | $56.66 (-4.85%) | $59.75 | $55.76 | 7.22 M | $9.86 B |
| 12/11/2025 | $57.29 | $60.01 (4.75%) | $60.24 | $56.65 | 4.96 M | $10.45 B |
| 12/10/2025 | $59.76 | $58.03 (-2.89%) | $59.90 | $57.30 | 6.51 M | $10.10 B |
| 12/09/2025 | $60.05 | $59.82 (-0.38%) | $62.25 | $59.26 | 4.53 M | $10.41 B |
| 12/08/2025 | $61.08 | $61.20 (0.2%) | $61.47 | $58.98 | 5.79 M | $10.65 B |
| 12/05/2025 | $63.64 | $62.09 (-2.44%) | $63.89 | $61.84 | 9.25 M | $10.81 B |
| 12/04/2025 | $58.79 | $61.80 (5.12%) | $62.25 | $57.92 | 7.92 M | $10.76 B |
| 12/03/2025 | $60.32 | $58.71 (-2.67%) | $60.32 | $57.24 | 6.48 M | $10.22 B |
| 12/02/2025 | $58.27 | $60.84 (4.41%) | $61.66 | $58.20 | 6.35 M | $10.59 B |
| 12/01/2025 | $60.44 | $58.10 (-3.87%) | $60.50 | $58.10 | 5.74 M | $10.11 B |
| 11/28/2025 | $60.51 | $61.95 (2.38%) | $62.30 | $60.24 | 3.18 M | $10.78 B |
| 11/26/2025 | $58.77 | $60.15 (2.35%) | $61.03 | $58.72 | 5.89 M | $10.47 B |
| 11/25/2025 | $58.19 | $58.21 (0.03%) | $58.80 | $56.01 | 6.62 M | $10.13 B |
| 11/24/2025 | $56.78 | $59.04 (3.98%) | $59.49 | $55.98 | 9.29 M | $10.28 B |
| 11/21/2025 | $56.66 | $55.27 (-2.45%) | $57.30 | $53.22 | 11.07 M | $9.62 B |
| 11/20/2025 | $64.25 | $56.68 (-11.78%) | $65.24 | $56.60 | 16.55 M | $9.29 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
