5 DAY PERFORMANCE
-2.07%
1 MONTH PERFORMANCE
+21.32%
3 MONTH PERFORMANCE
+42.11%
6 MONTH PERFORMANCE
+60.89%
YEAR-TO-DATE PERFORMANCE
+99.87%
1 YEAR PERFORMANCE
+119.27%
MP Materials Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2025 | $31.25 | $31.19 (-0.19%) | $32.46 | $30.60 | 6.55 M | $5.11 B |
| 07/07/2025 | $30.54 | $31.05 (1.67%) | $31.23 | $29.62 | 6.04 M | $5.08 B |
| 07/03/2025 | $32.36 | $31.84 (-1.61%) | $32.65 | $31.54 | 3.89 M | $5.21 B |
| 07/02/2025 | $31.50 | $32.37 (2.76%) | $32.50 | $31.40 | 4.80 M | $5.30 B |
| 07/01/2025 | $33.14 | $31.49 (-4.98%) | $33.27 | $31.30 | 7.00 M | $5.16 B |
| 06/30/2025 | $32.75 | $33.27 (1.59%) | $33.98 | $32.00 | 9.18 M | $5.45 B |
| 06/27/2025 | $34.01 | $32.90 (-3.26%) | $34.40 | $32.01 | 15.08 M | $5.39 B |
| 06/26/2025 | $36.30 | $35.99 (-0.85%) | $36.91 | $35.50 | 6.86 M | $5.89 B |
| 06/25/2025 | $34.70 | $35.40 (2.02%) | $35.94 | $33.93 | 8.50 M | $5.80 B |
| 06/24/2025 | $36.80 | $34.91 (-5.14%) | $37.16 | $34.71 | 10.21 M | $5.72 B |
| 06/23/2025 | $37.45 | $36.56 (-2.38%) | $38.04 | $35.53 | 10.52 M | $5.99 B |
| 06/20/2025 | $38.64 | $37.74 (-2.33%) | $38.76 | $36.70 | 13.64 M | $6.18 B |
| 06/18/2025 | $36.29 | $37.22 (2.56%) | $39.10 | $36.14 | 18.85 M | $6.10 B |
| 06/17/2025 | $34.29 | $35.48 (3.47%) | $35.78 | $33.90 | 14.06 M | $5.81 B |
| 06/16/2025 | $31.47 | $34.65 (10.1%) | $35.05 | $31.39 | 25.29 M | $5.67 B |
| 06/13/2025 | $29.84 | $30.55 (2.38%) | $30.78 | $28.36 | 25.33 M | $5.00 B |
| 06/12/2025 | $25.54 | $29.20 (14.33%) | $29.96 | $25.17 | 24.58 M | $4.78 B |
| 06/11/2025 | $25.25 | $25.64 (1.54%) | $25.87 | $23.26 | 15.84 M | $4.20 B |
| 06/10/2025 | $28.48 | $27.23 (-4.39%) | $28.54 | $26.48 | 6.78 M | $4.46 B |
| 06/09/2025 | $26.47 | $27.69 (4.61%) | $29.05 | $26.31 | 14.82 M | $4.53 B |
| 06/06/2025 | $27.09 | $25.70 (-5.13%) | $27.12 | $25.05 | 8.79 M | $4.21 B |
| 06/05/2025 | $24.48 | $25.93 (5.92%) | $27.60 | $24.03 | 21.40 M | $4.25 B |
| 06/04/2025 | $22.37 | $24.58 (9.88%) | $24.64 | $22.04 | 11.11 M | $4.03 B |
| 06/03/2025 | $20.70 | $22.00 (6.28%) | $22.77 | $20.60 | 8.32 M | $3.60 B |
| 06/02/2025 | $22.87 | $20.50 (-10.36%) | $22.87 | $20.11 | 13.95 M | $3.36 B |
| 05/30/2025 | $19.85 | $21.79 (9.77%) | $22.45 | $19.75 | 13.13 M | $3.57 B |
| 05/29/2025 | $19.75 | $19.77 (0.1%) | $20.14 | $19.60 | 4.29 M | $3.24 B |
| 05/28/2025 | $18.77 | $19.60 (4.42%) | $19.94 | $18.64 | 7.02 M | $3.21 B |
| 05/27/2025 | $19.76 | $18.77 (-5.01%) | $19.78 | $18.75 | 5.76 M | $3.07 B |
| 05/23/2025 | $19.64 | $19.69 (0.25%) | $19.91 | $19.46 | 2.94 M | $3.22 B |
| 05/22/2025 | $19.80 | $20.08 (1.41%) | $20.77 | $19.23 | 4.97 M | $3.29 B |
| 05/21/2025 | $20.40 | $19.50 (-4.41%) | $20.40 | $19.38 | 5.25 M | $3.19 B |
| 05/20/2025 | $21.06 | $20.64 (-1.99%) | $21.20 | $20.51 | 4.62 M | $3.38 B |
| 05/19/2025 | $20.67 | $21.25 (2.81%) | $21.33 | $20.52 | 2.76 M | $3.48 B |
| 05/16/2025 | $21.05 | $21.31 (1.24%) | $21.69 | $21.00 | 4.30 M | $3.49 B |
| 05/15/2025 | $21.00 | $21.32 (1.52%) | $21.56 | $20.67 | 2.72 M | $3.49 B |
| 05/14/2025 | $22.15 | $21.08 (-4.83%) | $22.41 | $20.86 | 10.13 M | $3.45 B |
| 05/13/2025 | $21.08 | $20.77 (-1.47%) | $21.11 | $20.05 | 6.72 M | $3.40 B |
| 05/12/2025 | $22.57 | $21.14 (-6.34%) | $22.58 | $20.75 | 8.73 M | $3.46 B |
| 05/09/2025 | $23.86 | $21.95 (-8.01%) | $24.73 | $20.94 | 11.60 M | $3.59 B |
| 05/08/2025 | $23.71 | $23.85 (0.59%) | $24.39 | $23.61 | 6.43 M | $3.90 B |
| 05/07/2025 | $24.45 | $23.62 (-3.39%) | $24.46 | $23.12 | 4.83 M | $3.86 B |
| 05/06/2025 | $24.66 | $24.69 (0.12%) | $24.75 | $24.05 | 4.11 M | $4.03 B |
| 05/05/2025 | $25.06 | $25.20 (0.56%) | $25.74 | $24.87 | 3.68 M | $4.12 B |
| 05/02/2025 | $24.95 | $25.01 (0.24%) | $25.57 | $24.60 | 3.27 M | $4.09 B |
| 05/01/2025 | $24.02 | $24.34 (1.33%) | $25.03 | $23.96 | 3.32 M | $3.98 B |
| 04/30/2025 | $23.55 | $24.46 (3.86%) | $24.68 | $22.71 | 5.92 M | $4.00 B |
| 04/29/2025 | $24.76 | $24.58 (-0.73%) | $25.09 | $23.52 | 5.97 M | $4.02 B |
| 04/28/2025 | $24.77 | $24.85 (0.32%) | $25.67 | $24.18 | 4.12 M | $4.06 B |
| 04/25/2025 | $25.75 | $24.41 (-5.2%) | $26.10 | $24.35 | 6.21 M | $3.99 B |
| 04/24/2025 | $23.37 | $26.01 (11.3%) | $26.28 | $23.21 | 10.86 M | $4.25 B |
| 04/23/2025 | $22.89 | $22.89 (0%) | $24.04 | $22.57 | 6.33 M | $3.74 B |
| 04/22/2025 | $23.06 | $22.85 (-0.91%) | $23.40 | $21.85 | 11.13 M | $3.73 B |
| 04/21/2025 | $25.90 | $23.19 (-10.46%) | $25.95 | $22.26 | 12.27 M | $3.79 B |
| 04/17/2025 | $27.70 | $26.35 (-4.87%) | $28.18 | $24.70 | 20.29 M | $4.31 B |
| 04/16/2025 | $26.07 | $27.58 (5.79%) | $29.13 | $25.79 | 18.09 M | $4.51 B |
| 04/15/2025 | $29.28 | $25.07 (-14.38%) | $29.72 | $24.85 | 15.80 M | $4.10 B |
| 04/14/2025 | $25.19 | $27.59 (9.53%) | $28.40 | $24.58 | 23.66 M | $4.51 B |
| 04/11/2025 | $23.04 | $22.68 (-1.56%) | $23.49 | $21.56 | 9.03 M | $3.71 B |
| 04/10/2025 | $23.29 | $23.54 (1.07%) | $23.92 | $22.64 | 3.84 M | $3.85 B |
| 04/09/2025 | $22.36 | $23.81 (6.48%) | $24.13 | $21.16 | 7.12 M | $3.89 B |
| 04/08/2025 | $26.00 | $21.94 (-15.62%) | $26.11 | $21.57 | 5.27 M | $3.58 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.
