MP - MP Materials Corp. / DE
61.61
0.210 0.341%
Share volume: 4,429,529
Last Updated: 03-04-2026
Non-Metallic And Industrial Metal Mining/Metal Mining:
0.63%
PREVIOUS CLOSE
CHG
CHG%
$61.40
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $62.00 | $62.00 | $62.94 | $62.94 | $60.21 | $60.21 | $61.61 | $61.61 | 4,429,529 | $4,429,529.00 |
| 03-03-2026 | $61.62 | $61.62 | $63.39 | $63.39 | $59.24 | $59.24 | $61.40 | $61.40 | 6,701,252 | $6,680,902.00 |
| 03-02-2026 | $57.43 | $57.43 | $63.90 | $63.90 | $57.19 | $57.19 | $63.73 | $63.73 | 10,224,396 | $10,224,396.00 |
| 02-27-2026 | $58.84 | $58.84 | $60.68 | $60.68 | $57.01 | $57.01 | $58.87 | $58.87 | 6,854,584 | $6,854,584.00 |
| 02-26-2026 | $59.57 | $59.57 | $60.29 | $60.29 | $58.01 | $58.01 | $60.00 | $60.00 | 6,674,141 | $6,674,141.00 |
| 02-25-2026 | $59.79 | $59.79 | $60.16 | $60.16 | $58.65 | $58.65 | $58.66 | $58.66 | 3,977,149 | $3,977,149.00 |
| 02-24-2026 | $55.11 | $55.11 | $58.73 | $58.73 | $54.21 | $54.21 | $58.44 | $58.44 | 4,824,212 | $4,824,212.00 |
| 02-23-2026 | $54.19 | $54.19 | $55.98 | $55.98 | $53.89 | $53.89 | $55.70 | $55.70 | 3,837,502 | $3,837,502.00 |
| 02-20-2026 | $57.70 | $57.70 | $58.94 | $58.94 | $55.04 | $55.04 | $55.34 | $55.34 | 5,730,426 | $5,730,426.00 |
| 02-19-2026 | $57.67 | $57.67 | $59.00 | $59.00 | $56.10 | $56.10 | $58.56 | $58.56 | 3,142,257 | $3,142,257.00 |