MP Materials Corp. (BMV:MP)
Mexico
· Delayed Price · Currency is MXN 1,143.00
+18.00 (1.60%)
At close: Dec 5, 2025
MP Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,078.00 | 1,125.00 | 1,076.00 | 1,125.00 | 1,125.00 | 3.88% | 1,235 |
| Dec 3, 2025 | 1,074.00 | 1,083.00 | 1,052.00 | 1,083.00 | 1,083.00 | -2.96% | 501 |
| Dec 2, 2025 | 1,078.00 | 1,116.00 | 1,078.00 | 1,116.00 | 1,116.00 | 4.49% | 244 |
| Dec 1, 2025 | 1,068.00 | 1,077.00 | 1,068.00 | 1,068.00 | 1,068.00 | -5.90% | 208 |
| Nov 28, 2025 | 1,122.00 | 1,135.00 | 1,122.00 | 1,135.00 | 1,135.00 | 1.79% | 62 |
| Nov 26, 2025 | 1,110.00 | 1,117.00 | 1,110.00 | 1,115.00 | 1,115.00 | 5.09% | 81 |
| Nov 25, 2025 | 1,068.00 | 1,074.02 | 1,061.00 | 1,061.00 | 1,061.00 | -1.76% | 584 |
| Nov 24, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 4.85% | 41 |
| Nov 21, 2025 | 1,016.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,030.00 | -1.90% | 162 |
| Nov 20, 2025 | 1,139.52 | 1,139.52 | 1,050.00 | 1,050.00 | 1,050.00 | -10.26% | 386 |
| Nov 19, 2025 | 1,140.82 | 1,187.14 | 1,135.00 | 1,170.00 | 1,170.00 | 6.70% | 3,614 |
| Nov 18, 2025 | 1,100.00 | 1,100.00 | 1,096.50 | 1,096.50 | 1,096.50 | 3.44% | 113 |
| Nov 14, 2025 | 1,070.00 | 1,100.00 | 1,060.01 | 1,060.01 | 1,060.01 | - | 51 |
| Nov 13, 2025 | 1,110.00 | 1,110.00 | 1,045.00 | 1,060.00 | 1,060.00 | -0.47% | 333 |
| Nov 12, 2025 | 1,115.00 | 1,115.00 | 1,065.00 | 1,065.00 | 1,065.00 | -5.75% | 79 |
| Nov 11, 2025 | 1,160.00 | 1,160.00 | 1,130.00 | 1,130.00 | 1,130.00 | -5.83% | 214 |
| Nov 10, 2025 | 1,150.00 | 1,210.99 | 1,150.00 | 1,200.00 | 1,200.00 | 11.11% | 1,835 |
| Nov 7, 2025 | 1,020.00 | 1,099.99 | 1,020.00 | 1,080.00 | 1,080.00 | 11.35% | 364 |
| Nov 6, 2025 | 1,000.00 | 1,010.00 | 969.00 | 969.89 | 969.89 | -6.02% | 294 |
| Nov 5, 2025 | 1,014.80 | 1,032.00 | 1,000.00 | 1,032.00 | 1,032.00 | 1.67% | 1,828 |
| Nov 4, 2025 | 1,030.00 | 1,055.00 | 1,011.00 | 1,015.00 | 1,015.00 | -5.58% | 6,248 |
| Nov 3, 2025 | 1,112.00 | 1,112.00 | 1,050.01 | 1,075.00 | 1,075.00 | -7.73% | 355 |
| Oct 31, 2025 | 1,165.00 | 1,165.00 | 1,145.00 | 1,165.00 | 1,165.00 | -3.88% | 2,144 |
| Oct 30, 2025 | 1,186.00 | 1,224.00 | 1,179.00 | 1,212.00 | 1,212.00 | 1.85% | 7,543 |
| Oct 29, 2025 | 1,200.00 | 1,201.10 | 1,173.50 | 1,190.00 | 1,190.00 | - | 816 |
| Oct 28, 2025 | 1,200.00 | 1,244.00 | 1,190.00 | 1,190.00 | 1,190.00 | -1.90% | 8,495 |
| Oct 27, 2025 | 1,225.00 | 1,225.00 | 1,148.00 | 1,213.00 | 1,213.00 | -7.05% | 7,864 |
| Oct 24, 2025 | 1,299.00 | 1,340.00 | 1,295.00 | 1,305.00 | 1,305.00 | 3.49% | 270 |
| Oct 23, 2025 | 1,272.00 | 1,300.00 | 1,260.00 | 1,261.03 | 1,261.03 | -2.79% | 1,751 |
| Oct 22, 2025 | 1,285.00 | 1,300.00 | 1,222.01 | 1,297.24 | 1,297.24 | -4.96% | 2,060 |
| Oct 21, 2025 | 1,525.00 | 1,525.00 | 1,350.01 | 1,365.00 | 1,365.00 | -10.49% | 6,166 |
| Oct 20, 2025 | 1,502.00 | 1,540.00 | 1,450.00 | 1,525.00 | 1,525.00 | 3.26% | 1,636 |
| Oct 17, 2025 | 1,480.00 | 1,562.00 | 1,469.99 | 1,476.84 | 1,476.84 | -4.34% | 382 |
| Oct 16, 2025 | 1,700.00 | 1,700.00 | 1,543.80 | 1,543.80 | 1,543.80 | -8.11% | 1,069 |
| Oct 15, 2025 | 1,751.00 | 1,751.00 | 1,605.00 | 1,680.00 | 1,680.00 | -7.45% | 2,003 |
| Oct 14, 2025 | 1,800.01 | 1,861.99 | 1,685.00 | 1,815.26 | 1,815.26 | 2.13% | 1,258 |
| Oct 13, 2025 | 1,495.00 | 1,825.00 | 1,495.00 | 1,777.43 | 1,777.43 | 19.77% | 4,998 |
| Oct 10, 2025 | 1,380.00 | 1,565.00 | 1,380.00 | 1,484.01 | 1,484.01 | 11.08% | 3,015 |
| Oct 9, 2025 | 1,350.00 | 1,433.00 | 1,336.00 | 1,336.00 | 1,336.00 | 4.29% | 1,348 |
| Oct 8, 2025 | 1,321.00 | 1,321.00 | 1,280.00 | 1,281.10 | 1,281.10 | -7.37% | 903 |
| Oct 7, 2025 | 1,429.99 | 1,429.99 | 1,383.00 | 1,383.00 | 1,383.00 | 0.92% | 511 |
| Oct 6, 2025 | 1,349.00 | 1,370.44 | 1,349.00 | 1,370.44 | 1,370.44 | 5.26% | 133 |
| Oct 3, 2025 | 1,350.00 | 1,378.05 | 1,302.00 | 1,302.00 | 1,302.00 | -1.44% | 997 |
| Oct 2, 2025 | 1,294.00 | 1,321.00 | 1,248.00 | 1,321.00 | 1,321.00 | 6.70% | 1,238 |
| Oct 1, 2025 | 1,220.00 | 1,242.00 | 1,220.00 | 1,238.00 | 1,238.00 | 1.64% | 220 |
| Sep 30, 2025 | 1,220.00 | 1,230.00 | 1,211.00 | 1,218.00 | 1,218.00 | -2.50% | 180 |
| Sep 29, 2025 | 1,244.40 | 1,252.35 | 1,226.00 | 1,249.18 | 1,249.18 | -2.46% | 2,599 |
| Sep 26, 2025 | 1,427.00 | 1,427.00 | 1,280.00 | 1,280.68 | 1,280.68 | -11.00% | 1,322 |
| Sep 25, 2025 | 1,290.00 | 1,500.00 | 1,290.00 | 1,439.00 | 1,439.00 | 9.85% | 2,063 |
| Sep 24, 2025 | 1,390.00 | 1,390.00 | 1,310.00 | 1,310.00 | 1,310.00 | -3.70% | 402 |
| Sep 23, 2025 | 1,366.00 | 1,399.49 | 1,350.00 | 1,360.27 | 1,360.27 | 1.44% | 238 |
| Sep 22, 2025 | 1,300.00 | 1,341.00 | 1,295.00 | 1,341.00 | 1,341.00 | -1.91% | 158 |
| Sep 19, 2025 | 1,322.00 | 1,367.12 | 1,322.00 | 1,367.12 | 1,367.12 | 3.52% | 709 |
| Sep 18, 2025 | 1,249.42 | 1,321.99 | 1,249.42 | 1,320.64 | 1,320.64 | 9.14% | 962 |
| Sep 17, 2025 | 1,261.00 | 1,261.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.49% | 86 |
| Sep 15, 2025 | 1,211.00 | 1,230.00 | 1,190.00 | 1,216.00 | 1,216.00 | 3.67% | 318 |
| Sep 12, 2025 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | - | 14 |
| Sep 11, 2025 | 1,186.29 | 1,214.00 | 1,162.00 | 1,173.00 | 1,173.00 | 1.18% | 302 |
| Sep 10, 2025 | 1,152.63 | 1,159.27 | 1,147.00 | 1,159.27 | 1,159.27 | -1.36% | 3,252 |
| Sep 9, 2025 | 1,190.00 | 1,197.00 | 1,175.20 | 1,175.20 | 1,175.20 | 1.40% | 277 |
| Sep 8, 2025 | 1,151.00 | 1,161.00 | 1,151.00 | 1,159.00 | 1,159.00 | -0.52% | 633 |
| Sep 5, 2025 | 1,150.00 | 1,165.00 | 1,150.00 | 1,165.00 | 1,165.00 | -3.80% | 156 |
| Sep 4, 2025 | 1,225.00 | 1,225.00 | 1,185.00 | 1,211.00 | 1,211.00 | -2.02% | 249 |
| Sep 3, 2025 | 1,265.00 | 1,265.00 | 1,230.00 | 1,235.98 | 1,235.98 | -1.93% | 1,161 |
| Sep 2, 2025 | 1,307.00 | 1,307.00 | 1,240.00 | 1,260.30 | 1,260.30 | -5.28% | 1,512 |
| Sep 1, 2025 | 1,360.00 | 1,360.00 | 1,330.50 | 1,330.50 | 1,330.50 | 0.04% | 12 |
| Aug 29, 2025 | 1,355.10 | 1,355.10 | 1,330.00 | 1,330.00 | 1,330.00 | -2.21% | 61 |
| Aug 28, 2025 | 1,350.00 | 1,380.00 | 1,350.00 | 1,360.00 | 1,360.00 | 1.95% | 1,821 |
| Aug 27, 2025 | 1,260.00 | 1,340.00 | 1,260.00 | 1,334.00 | 1,334.00 | 2.93% | 649 |
| Aug 26, 2025 | 1,370.00 | 1,395.72 | 1,295.00 | 1,295.97 | 1,295.97 | -3.09% | 3,258 |
| Aug 25, 2025 | 1,300.00 | 1,338.00 | 1,290.00 | 1,337.25 | 1,337.25 | 4.39% | 1,015 |
| Aug 22, 2025 | 1,300.00 | 1,300.00 | 1,275.90 | 1,281.00 | 1,281.00 | -1.03% | 898 |
| Aug 21, 2025 | 1,251.00 | 1,300.00 | 1,241.00 | 1,294.33 | 1,294.33 | 1.51% | 154 |
| Aug 20, 2025 | 1,284.00 | 1,284.00 | 1,249.51 | 1,275.04 | 1,275.04 | -1.57% | 329 |
| Aug 19, 2025 | 1,340.00 | 1,340.00 | 1,263.00 | 1,295.43 | 1,295.43 | -4.04% | 801 |
| Aug 18, 2025 | 1,350.00 | 1,362.00 | 1,312.00 | 1,350.01 | 1,350.01 | -4.05% | 514 |
| Aug 15, 2025 | 1,400.00 | 1,412.50 | 1,383.00 | 1,407.00 | 1,407.00 | -2.08% | 206 |
| Aug 14, 2025 | 1,431.00 | 1,443.25 | 1,420.00 | 1,436.88 | 1,436.88 | 1.19% | 1,764 |
| Aug 13, 2025 | 1,411.00 | 1,437.15 | 1,361.45 | 1,420.00 | 1,420.00 | 2.30% | 10,790 |
| Aug 12, 2025 | 1,374.00 | 1,405.00 | 1,350.00 | 1,388.05 | 1,388.05 | 0.95% | 5,167 |
| Aug 11, 2025 | 1,385.00 | 1,500.00 | 1,375.00 | 1,375.00 | 1,375.00 | -0.36% | 3,588 |
| Aug 8, 2025 | 1,422.70 | 1,422.70 | 1,339.00 | 1,380.00 | 1,380.00 | 3.61% | 3,201 |
| Aug 7, 2025 | 1,320.64 | 1,335.00 | 1,288.00 | 1,331.90 | 1,331.90 | 6.01% | 2,982 |
| Aug 6, 2025 | 1,276.43 | 1,310.00 | 1,246.98 | 1,256.40 | 1,256.40 | -1.57% | 4,314 |
| Aug 5, 2025 | 1,261.49 | 1,283.72 | 1,237.50 | 1,276.43 | 1,276.43 | 2.90% | 1,182 |
| Aug 4, 2025 | 1,190.00 | 1,280.00 | 1,190.00 | 1,240.45 | 1,240.45 | 2.38% | 2,453 |
| Aug 1, 2025 | 1,122.36 | 1,215.03 | 1,122.36 | 1,211.58 | 1,211.58 | 4.72% | 8,831 |
| Jul 31, 2025 | 1,140.00 | 1,179.00 | 1,138.00 | 1,157.00 | 1,157.00 | 1.67% | 2,870 |
| Jul 30, 2025 | 1,150.00 | 1,172.49 | 1,138.00 | 1,138.00 | 1,138.00 | 0.34% | 1,703 |
| Jul 29, 2025 | 1,220.00 | 1,234.87 | 1,134.15 | 1,134.15 | 1,134.15 | -4.31% | 6,533 |
| Jul 28, 2025 | 1,167.00 | 1,189.00 | 1,156.98 | 1,185.18 | 1,185.18 | 1.98% | 2,042 |
| Jul 25, 2025 | 1,170.00 | 1,173.00 | 1,158.14 | 1,162.15 | 1,162.15 | 2.09% | 1,221 |
| Jul 24, 2025 | 1,140.00 | 1,147.00 | 1,118.61 | 1,138.35 | 1,138.35 | 1.64% | 2,844 |
| Jul 23, 2025 | 1,143.00 | 1,150.00 | 1,110.46 | 1,120.00 | 1,120.00 | -0.18% | 3,380 |
| Jul 22, 2025 | 1,103.00 | 1,122.00 | 1,063.00 | 1,122.00 | 1,122.00 | 1.48% | 5,479 |
| Jul 21, 2025 | 1,153.00 | 1,210.00 | 1,100.00 | 1,105.61 | 1,105.61 | -6.86% | 1,641 |
| Jul 18, 2025 | 1,112.00 | 1,200.00 | 1,112.00 | 1,187.00 | 1,187.00 | 5.05% | 4,110 |
| Jul 17, 2025 | 1,050.00 | 1,150.37 | 1,050.00 | 1,129.91 | 1,129.91 | 3.34% | 8,628 |
| Jul 16, 2025 | 1,150.00 | 1,150.00 | 1,068.00 | 1,093.35 | 1,093.35 | -0.70% | 20,006 |
| Jul 15, 2025 | 990.00 | 1,173.00 | 990.00 | 1,101.02 | 1,101.02 | 21.57% | 20,426 |