MP - MP Materials Corp. / DE
66.23
5.240 7.912%
Share volume: 8,713,979
Last Updated: 04-20-2026
Non-Metallic And Industrial Metal Mining/Metal Mining:
0.49%
PREVIOUS CLOSE
CHG
CHG%
$60.99
5.24
0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $62.37 | $62.37 | $66.54 | $66.54 | $62.13 | $62.13 | $66.23 | $66.23 | 8,713,979 | $8,713,979.00 |
| 04-17-2026 | $64.00 | $64.00 | $64.31 | $64.31 | $60.76 | $60.76 | $60.99 | $60.99 | 6,558,321 | $6,558,321.00 |
| 04-16-2026 | $60.43 | $60.43 | $63.12 | $63.12 | $59.41 | $59.41 | $62.30 | $62.30 | 5,243,620 | $5,243,620.00 |
| 04-15-2026 | $57.94 | $57.94 | $60.58 | $60.58 | $57.42 | $57.42 | $59.52 | $59.52 | 4,970,113 | $4,970,113.00 |
| 04-14-2026 | $58.00 | $58.00 | $58.40 | $58.40 | $56.68 | $56.68 | $57.36 | $57.36 | 3,506,015 | $3,506,015.00 |
| 04-13-2026 | $54.23 | $54.23 | $57.38 | $57.38 | $53.52 | $53.52 | $56.80 | $56.80 | 6,452,197 | $6,452,197.00 |
| 04-10-2026 | $54.80 | $54.80 | $57.41 | $57.41 | $54.80 | $54.80 | $55.24 | $55.24 | 4,405,379 | $4,405,379.00 |
| 04-09-2026 | $53.63 | $53.63 | $54.83 | $54.83 | $52.68 | $52.68 | $53.90 | $53.90 | 3,442,444 | $3,442,444.00 |
| 04-08-2026 | $53.00 | $53.00 | $54.64 | $54.64 | $52.33 | $52.33 | $54.44 | $54.44 | 6,792,857 | $6,792,857.00 |
| 04-07-2026 | $50.65 | $50.65 | $50.88 | $50.88 | $48.57 | $48.57 | $49.49 | $49.49 | 4,389,226 | $4,389,226.00 |