MP Materials Corp. (BMV:MP)
Mexico
· Delayed Price · Currency is MXN 1,075.01
-17.00 (-1.56%)
At close: Apr 28, 2026
MP Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,092.00 | 1,092.00 | 1,069.01 | 1,075.01 | 1,075.01 | -1.56% | 156 |
| Apr 27, 2026 | 1,052.10 | 1,092.01 | 1,052.10 | 1,092.01 | 1,092.01 | 0.93% | 217 |
| Apr 24, 2026 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | -9.83% | 133 |
| Apr 22, 2026 | 1,160.00 | 1,200.00 | 1,160.00 | 1,200.00 | 1,200.00 | 5.17% | 423 |
| Apr 21, 2026 | 1,145.00 | 1,145.10 | 1,141.00 | 1,141.00 | 1,141.00 | 0.53% | 126 |
| Apr 20, 2026 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 7.28% | 12 |
| Apr 17, 2026 | 1,065.00 | 1,065.00 | 1,058.01 | 1,058.01 | 1,058.01 | -2.76% | 23 |
| Apr 16, 2026 | 1,027.40 | 1,088.00 | 1,027.40 | 1,088.00 | 1,088.00 | 9.86% | 189 |
| Apr 14, 2026 | 994.00 | 994.00 | 990.31 | 990.31 | 990.31 | 2.52% | 76 |
| Apr 13, 2026 | 975.00 | 978.00 | 965.96 | 965.96 | 965.96 | 2.65% | 85 |
| Apr 9, 2026 | 948.50 | 948.50 | 941.00 | 941.00 | 941.00 | -0.85% | 233 |
| Apr 8, 2026 | 925.00 | 951.30 | 925.00 | 949.10 | 949.10 | 6.76% | 61 |
| Apr 7, 2026 | 897.00 | 897.00 | 889.00 | 889.00 | 889.00 | -2.20% | 83 |
| Apr 6, 2026 | 909.00 | 909.00 | 909.00 | 909.00 | 909.00 | 5.39% | 23 |
| Apr 1, 2026 | 864.00 | 864.00 | 862.00 | 862.50 | 862.50 | -0.17% | 23 |
| Mar 31, 2026 | 845.00 | 864.00 | 845.00 | 864.00 | 864.00 | 6.67% | 38 |
| Mar 30, 2026 | 902.00 | 904.00 | 810.00 | 810.00 | 810.00 | -13.83% | 47 |
| Mar 26, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -3.09% | 38 |
| Mar 25, 2026 | 961.00 | 970.00 | 961.00 | 970.00 | 970.00 | 5.21% | 27 |
| Mar 24, 2026 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | -2.95% | 101 |
| Mar 23, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 4.86% | 24 |
| Mar 20, 2026 | 920.00 | 920.00 | 906.00 | 906.00 | 906.00 | -3.44% | 48 |
| Mar 19, 2026 | 977.00 | 977.00 | 932.15 | 938.28 | 938.28 | -9.17% | 616 |
| Mar 18, 2026 | 1,034.51 | 1,034.51 | 1,033.00 | 1,033.00 | 1,033.00 | -0.67% | 395 |
| Mar 17, 2026 | 1,050.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1.96% | 57 |
| Mar 13, 2026 | 1,057.00 | 1,057.00 | 1,020.00 | 1,020.00 | 1,020.00 | -4.67% | 61 |
| Mar 12, 2026 | 1,112.00 | 1,112.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | 453 |
| Mar 11, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.29% | 20 |
| Mar 10, 2026 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 1.45% | 21 |
| Mar 9, 2026 | 1,008.00 | 1,077.00 | 1,008.00 | 1,068.50 | 1,068.50 | 0.80% | 61 |
| Mar 6, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.76% | 13 |
| Mar 5, 2026 | 1,095.00 | 1,095.00 | 1,052.00 | 1,052.00 | 1,052.00 | -3.04% | 707 |
| Mar 4, 2026 | 1,085.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,085.00 | -0.46% | 93 |
| Mar 3, 2026 | 1,100.00 | 1,108.80 | 1,090.00 | 1,090.00 | 1,090.00 | -0.46% | 58 |
| Mar 2, 2026 | 1,050.00 | 1,096.00 | 1,050.00 | 1,095.00 | 1,095.00 | 7.88% | 186 |
| Feb 27, 2026 | 1,030.00 | 1,030.00 | 999.91 | 1,015.00 | 1,015.00 | -1.46% | 100 |
| Feb 26, 2026 | 1,020.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,030.00 | 2.69% | 41 |
| Feb 25, 2026 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1.31% | 6 |
| Feb 24, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 3.66% | 84 |
| Feb 23, 2026 | 947.00 | 955.00 | 947.00 | 955.00 | 955.00 | 0.53% | 20 |
| Feb 20, 2026 | 948.20 | 956.00 | 948.20 | 950.00 | 950.00 | -4.23% | 153 |
| Feb 19, 2026 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | 0.51% | 27 |
| Feb 18, 2026 | 998.00 | 1,000.00 | 987.00 | 987.00 | 987.00 | 3.35% | 98 |
| Feb 17, 2026 | 957.00 | 957.00 | 948.00 | 955.00 | 955.00 | -4.31% | 182 |
| Feb 13, 2026 | 987.00 | 998.00 | 986.00 | 998.00 | 998.00 | 0.71% | 256 |
| Feb 12, 2026 | 1,000.00 | 1,000.00 | 991.00 | 991.00 | 991.00 | -3.22% | 129 |
| Feb 11, 2026 | 1,035.00 | 1,035.00 | 1,024.00 | 1,024.00 | 1,024.00 | -5.62% | 83 |
| Feb 9, 2026 | 1,084.00 | 1,085.00 | 1,084.00 | 1,085.00 | 1,085.00 | 2.94% | 85 |
| Feb 6, 2026 | 1,034.00 | 1,054.00 | 1,034.00 | 1,054.00 | 1,054.00 | 6.57% | 80 |
| Feb 5, 2026 | 987.00 | 989.00 | 985.00 | 989.00 | 989.00 | -6.17% | 112 |
| Feb 4, 2026 | 1,052.00 | 1,054.00 | 995.00 | 1,054.00 | 1,054.00 | -4.36% | 634 |
| Feb 3, 2026 | 1,077.00 | 1,102.00 | 1,065.00 | 1,102.00 | 1,102.00 | 6.47% | 1,279 |
| Jan 30, 2026 | 1,070.00 | 1,095.00 | 1,007.20 | 1,035.00 | 1,035.00 | -2.33% | 3,158 |
| Jan 29, 2026 | 1,079.00 | 1,100.00 | 1,024.00 | 1,059.74 | 1,059.74 | -5.97% | 1,249 |
| Jan 28, 2026 | 1,131.00 | 1,152.00 | 1,127.00 | 1,127.00 | 1,127.00 | -2.17% | 182 |
| Jan 27, 2026 | 1,110.27 | 1,152.00 | 1,110.27 | 1,152.00 | 1,152.00 | 3.78% | 170 |
| Jan 26, 2026 | 1,250.00 | 1,250.00 | 1,090.00 | 1,110.00 | 1,110.00 | -7.27% | 452 |
| Jan 22, 2026 | 1,168.00 | 1,232.35 | 1,168.00 | 1,197.00 | 1,197.00 | 6.49% | 1,979 |
| Jan 21, 2026 | 1,199.00 | 1,200.00 | 1,080.00 | 1,124.00 | 1,124.00 | -6.88% | 513 |
| Jan 20, 2026 | 1,247.00 | 1,260.00 | 1,195.00 | 1,207.00 | 1,207.00 | - | 296 |
| Jan 19, 2026 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | -0.05% | 31 |
| Jan 16, 2026 | 1,208.00 | 1,222.00 | 1,207.60 | 1,207.60 | 1,207.60 | 1.48% | 55 |
| Jan 15, 2026 | 1,195.00 | 1,195.00 | 1,175.00 | 1,190.00 | 1,190.00 | -3.80% | 134 |
| Jan 14, 2026 | 1,128.00 | 1,237.00 | 1,128.00 | 1,237.00 | 1,237.00 | 7.57% | 1,786 |
| Jan 13, 2026 | 1,200.00 | 1,200.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.11% | 147 |
| Jan 12, 2026 | 1,138.00 | 1,178.00 | 1,138.00 | 1,162.85 | 1,162.85 | 5.71% | 4,110 |
| Jan 9, 2026 | 1,070.00 | 1,128.00 | 1,070.00 | 1,100.00 | 1,100.00 | - | 52 |
| Jan 8, 2026 | 1,116.00 | 1,126.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.35% | 909 |
| Jan 7, 2026 | 1,100.00 | 1,147.00 | 1,100.00 | 1,115.00 | 1,115.00 | 3.27% | 983 |
| Jan 6, 2026 | 1,070.00 | 1,079.70 | 1,066.00 | 1,079.70 | 1,079.70 | 4.14% | 891 |
| Jan 5, 2026 | 1,014.25 | 1,036.80 | 1,014.25 | 1,036.80 | 1,036.80 | 5.37% | 60 |
| Jan 2, 2026 | 950.00 | 984.00 | 950.00 | 984.00 | 984.00 | 8.49% | 540 |
| Dec 31, 2025 | 908.00 | 915.00 | 900.00 | 907.00 | 907.00 | -0.15% | 206 |
| Dec 30, 2025 | 913.01 | 913.01 | 908.01 | 908.36 | 908.36 | -6.35% | 221 |
| Dec 26, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | -0.51% | 11 |
| Dec 23, 2025 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - | 26 |
| Dec 22, 2025 | 975.00 | 975.01 | 975.00 | 975.00 | 975.00 | 0.41% | 158 |
| Dec 19, 2025 | 952.00 | 973.15 | 952.00 | 971.00 | 971.00 | 3.30% | 1,022 |
| Dec 18, 2025 | 968.00 | 968.00 | 937.52 | 940.00 | 940.00 | -1.82% | 815 |
| Dec 17, 2025 | 970.00 | 970.00 | 957.40 | 957.40 | 957.40 | 1.47% | 1,948 |
| Dec 16, 2025 | 955.00 | 958.00 | 943.50 | 943.50 | 943.50 | -2.73% | 1,900 |
| Dec 15, 2025 | 1,024.00 | 1,024.00 | 970.02 | 970.02 | 970.02 | -10.43% | 225 |
| Dec 11, 2025 | 1,076.00 | 1,083.00 | 1,076.00 | 1,083.00 | 1,083.00 | 2.56% | 322 |
| Dec 10, 2025 | 1,060.00 | 1,060.00 | 1,055.00 | 1,056.00 | 1,056.00 | -3.56% | 202 |
| Dec 9, 2025 | 1,107.00 | 1,107.00 | 1,095.00 | 1,095.00 | 1,095.00 | -2.14% | 660 |
| Dec 8, 2025 | 1,098.55 | 1,119.00 | 1,080.00 | 1,119.00 | 1,119.00 | -2.10% | 225 |
| Dec 5, 2025 | 1,135.00 | 1,152.00 | 1,135.00 | 1,143.00 | 1,143.00 | 1.60% | 929 |
| 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 |