5 DAY PERFORMANCE
+1.70%
1 MONTH PERFORMANCE
+32.32%
3 MONTH PERFORMANCE
+12.81%
6 MONTH PERFORMANCE
+46.68%
YEAR-TO-DATE PERFORMANCE
+34.36%
1 YEAR PERFORMANCE
+32.66%
MP Materials Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $21.44 | $20.94 (-2.33%) | $21.52 | $20.90 | 1.65 M | $3.44 B |
| 01/16/2025 | $20.23 | $21.17 (4.65%) | $21.39 | $19.93 | 2.54 M | $3.48 B |
| 01/15/2025 | $20.25 | $20.61 (1.78%) | $21.28 | $19.95 | 3.11 M | $3.38 B |
| 01/14/2025 | $19.84 | $19.39 (-2.27%) | $20.10 | $19.23 | 1.28 M | $3.18 B |
| 01/13/2025 | $19.43 | $19.53 (0.51%) | $19.70 | $19.20 | 2.17 M | $3.21 B |
| 01/10/2025 | $19.50 | $19.75 (1.28%) | $20.06 | $19.20 | 2.09 M | $3.24 B |
| 01/08/2025 | $20.27 | $19.38 (-4.39%) | $20.27 | $18.89 | 2.67 M | $3.18 B |
| 01/07/2025 | $20.72 | $20.58 (-0.68%) | $21.13 | $20.30 | 2.84 M | $3.38 B |
| 01/06/2025 | $19.25 | $20.46 (6.29%) | $21.14 | $18.80 | 10.55 M | $3.36 B |
| 01/03/2025 | $16.55 | $18.20 (9.97%) | $18.37 | $16.51 | 4.89 M | $2.99 B |
| 01/02/2025 | $15.85 | $16.39 (3.41%) | $16.52 | $15.77 | 3.01 M | $2.69 B |
| 12/31/2024 | $16.01 | $15.60 (-2.56%) | $16.18 | $15.56 | 2.31 M | $2.56 B |
| 12/30/2024 | $16.27 | $15.98 (-1.78%) | $16.27 | $15.78 | 2.33 M | $2.62 B |
| 12/27/2024 | $16.71 | $16.46 (-1.5%) | $16.99 | $16.34 | 1.53 M | $2.70 B |
| 12/26/2024 | $16.50 | $16.84 (2.06%) | $16.95 | $16.30 | 2.05 M | $2.76 B |
| 12/24/2024 | $16.42 | $16.54 (0.73%) | $16.56 | $16.25 | 857,900 | $2.72 B |
| 12/23/2024 | $15.82 | $16.29 (2.97%) | $16.38 | $15.68 | 2.65 M | $2.67 B |
| 12/20/2024 | $16.03 | $15.84 (-1.19%) | $16.26 | $15.71 | 4.51 M | $2.60 B |
| 12/19/2024 | $16.95 | $16.18 (-4.54%) | $17.20 | $15.97 | 4.54 M | $2.66 B |
| 12/18/2024 | $18.20 | $16.73 (-8.08%) | $18.36 | $16.54 | 3.14 M | $2.75 B |
| 12/17/2024 | $18.58 | $18.37 (-1.13%) | $18.80 | $18.18 | 2.57 M | $3.02 B |
| 12/16/2024 | $19.08 | $18.79 (-1.52%) | $19.21 | $18.58 | 2.41 M | $3.08 B |
| 12/13/2024 | $19.28 | $19.37 (0.47%) | $19.40 | $18.85 | 2.25 M | $3.18 B |
| 12/12/2024 | $19.25 | $19.60 (1.82%) | $19.73 | $18.90 | 2.13 M | $3.22 B |
| 12/11/2024 | $19.69 | $19.45 (-1.22%) | $19.80 | $19.01 | 1.98 M | $3.19 B |
| 12/10/2024 | $20.25 | $19.54 (-3.51%) | $20.25 | $19.38 | 4.16 M | $3.21 B |
| 12/09/2024 | $20.37 | $20.52 (0.74%) | $21.13 | $20.15 | 3.03 M | $3.37 B |
| 12/06/2024 | $20.34 | $19.72 (-3.05%) | $20.47 | $19.54 | 2.12 M | $3.24 B |
| 12/05/2024 | $20.88 | $20.01 (-4.17%) | $21.06 | $20.00 | 3.54 M | $3.28 B |
| 12/04/2024 | $23.21 | $21.13 (-8.96%) | $23.60 | $20.61 | 6.45 M | $3.47 B |
| 12/03/2024 | $23.07 | $23.11 (0.17%) | $24.01 | $22.50 | 12.83 M | $3.79 B |
| 12/02/2024 | $21.11 | $20.81 (-1.42%) | $21.11 | $20.29 | 2.89 M | $3.42 B |
| 11/29/2024 | $20.98 | $21.07 (0.43%) | $21.70 | $20.95 | 1.08 M | $3.46 B |
| 11/27/2024 | $20.70 | $20.84 (0.68%) | $21.26 | $20.56 | 2.01 M | $3.42 B |
| 11/26/2024 | $20.50 | $20.25 (-1.22%) | $20.66 | $19.97 | 3.27 M | $3.32 B |
| 11/25/2024 | $19.88 | $20.84 (4.83%) | $21.04 | $19.88 | 2.73 M | $3.42 B |
| 11/22/2024 | $18.72 | $19.64 (4.91%) | $19.87 | $18.53 | 2.34 M | $3.22 B |
| 11/21/2024 | $18.18 | $18.73 (3.03%) | $19.12 | $18.01 | 1.59 M | $3.07 B |
| 11/20/2024 | $17.89 | $18.23 (1.9%) | $18.32 | $17.68 | 1.23 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 |