-
5 DAY PERFORMANCE
+14.94% -
1 MONTH PERFORMANCE
+42.56% -
3 MONTH PERFORMANCE
+44.46% -
6 MONTH PERFORMANCE
+28.60% -
YEAR-TO-DATE PERFORMANCE
-7.36% -
1 YEAR PERFORMANCE
-3.72%
MP Materials Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $17.29 | $18.39 (6.36%) | $18.42 | $17.21 | 5.50 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 |
| 08/20/2024 | $12.45 | $12.31 (-1.12%) | $12.66 | $12.21 | 1.65 M | $2.04 B |
| 08/19/2024 | $12.00 | $12.47 (3.92%) | $12.52 | $11.95 | 1.96 M | $2.06 B |
| 08/16/2024 | $12.29 | $11.89 (-3.25%) | $12.42 | $11.89 | 1.70 M | $1.97 B |
| 08/15/2024 | $11.97 | $12.35 (3.17%) | $12.36 | $11.87 | 2.66 M | $2.04 B |
| 08/14/2024 | $11.61 | $11.60 (-0.09%) | $11.69 | $11.27 | 2.50 M | $1.92 B |
| 08/13/2024 | $11.22 | $11.44 (1.96%) | $11.53 | $11.08 | 1.91 M | $1.89 B |
| 08/12/2024 | $11.24 | $11.14 (-0.89%) | $11.31 | $11.09 | 2.71 M | $1.84 B |
| 08/09/2024 | $11.41 | $11.14 (-2.37%) | $11.45 | $11.07 | 2.87 M | $1.84 B |
| 08/08/2024 | $10.69 | $10.97 (2.62%) | $11.15 | $10.68 | 2.78 M | $1.81 B |
| 08/07/2024 | $11.24 | $10.49 (-6.67%) | $11.24 | $10.36 | 4.20 M | $1.73 B |
| 08/06/2024 | $10.53 | $10.98 (4.27%) | $11.18 | $10.37 | 4.72 M | $1.82 B |
| 08/05/2024 | $10.19 | $10.52 (3.24%) | $10.76 | $10.02 | 6.83 M | $1.74 B |
| 08/02/2024 | $12.32 | $11.17 (-9.33%) | $12.33 | $10.94 | 8.50 M | $1.85 B |
| 08/01/2024 | $13.43 | $12.68 (-5.58%) | $13.48 | $12.44 | 3.66 M | $2.10 B |
| 07/31/2024 | $13.43 | $13.52 (0.67%) | $14.02 | $13.22 | 2.25 M | $2.24 B |
| 07/30/2024 | $13.35 | $13.18 (-1.27%) | $13.50 | $13.13 | 1.42 M | $2.18 B |
| 07/29/2024 | $13.78 | $13.43 (-2.54%) | $13.87 | $13.26 | 1.58 M | $2.22 B |
| 07/26/2024 | $14.09 | $13.90 (-1.35%) | $14.15 | $13.76 | 1.40 M | $2.43 B |
| 07/25/2024 | $13.48 | $13.80 (2.37%) | $14.02 | $13.41 | 2.02 M | $2.41 B |
| 07/24/2024 | $14.14 | $13.73 (-2.9%) | $14.41 | $13.70 | 1.99 M | $2.40 B |
| 07/23/2024 | $14.04 | $14.10 (0.43%) | $14.19 | $13.92 | 1.51 M | $2.46 B |
| 07/22/2024 | $14.37 | $14.24 (-0.9%) | $14.49 | $13.82 | 2.69 M | $2.49 B |
| 07/19/2024 | $14.26 | $14.29 (0.21%) | $14.33 | $14.02 | 1.93 M | $2.49 B |
| 07/18/2024 | $15.04 | $14.47 (-3.79%) | $15.15 | $14.35 | 2.04 M | $2.53 B |
| 07/17/2024 | $15.16 | $15.11 (-0.33%) | $15.44 | $14.73 | 2.19 M | $2.64 B |
| 07/16/2024 | $15.31 | $15.28 (-0.2%) | $15.35 | $14.94 | 1.43 M | $2.67 B |
| 07/15/2024 | $15.32 | $15.30 (-0.13%) | $15.53 | $14.98 | 3.29 M | $2.67 B |
| 07/12/2024 | $15.05 | $15.62 (3.79%) | $15.63 | $15.01 | 2.83 M | $2.73 B |
| 07/11/2024 | $14.71 | $14.88 (1.16%) | $14.94 | $14.60 | 2.51 M | $2.60 B |
| 07/10/2024 | $14.31 | $14.33 (0.14%) | $14.44 | $14.13 | 1.76 M | $2.50 B |
| 07/09/2024 | $14.18 | $14.24 (0.42%) | $14.33 | $13.95 | 1.68 M | $2.49 B |
| 07/08/2024 | $14.15 | $14.22 (0.49%) | $14.37 | $13.90 | 2.02 M | $2.48 B |
| 07/05/2024 | $14.24 | $14.07 (-1.19%) | $14.29 | $13.85 | 1.97 M | $2.46 B |
| 07/03/2024 | $13.99 | $14.16 (1.22%) | $14.30 | $13.77 | 2.54 M | $2.47 B |
| 07/02/2024 | $12.80 | $13.74 (7.34%) | $13.80 | $12.79 | 4.16 M | $2.40 B |
| 07/01/2024 | $13.25 | $12.80 (-3.4%) | $13.34 | $12.68 | 4.09 M | $2.23 B |