MP Materials Corp. (BVMF:M2PM34)
Brazil
· Delayed Price · Currency is BRL 65.15
+2.43 (3.87%)
At close: Dec 2, 2025
MP Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.14 | 69.10 | 66.50 | 68.37 | 68.37 | 4.13% | 3,231 |
| Dec 4, 2025 | 62.83 | 65.70 | 61.56 | 65.66 | 65.66 | 4.59% | 921 |
| Dec 3, 2025 | 65.81 | 65.81 | 61.00 | 62.78 | 62.78 | -3.64% | 654 |
| Dec 2, 2025 | 62.94 | 65.50 | 62.28 | 65.15 | 65.15 | 3.87% | 4,171 |
| Dec 1, 2025 | 64.50 | 64.63 | 62.22 | 62.72 | 62.72 | -8.44% | 6,510 |
| Nov 28, 2025 | 64.80 | 68.50 | 64.50 | 68.50 | 68.50 | 7.84% | 2,861 |
| Nov 27, 2025 | 65.90 | 65.90 | 62.61 | 63.52 | 63.52 | -1.72% | 1,138 |
| Nov 26, 2025 | 63.58 | 65.22 | 63.37 | 64.63 | 64.63 | 3.41% | 4,478 |
| Nov 25, 2025 | 63.13 | 63.17 | 61.40 | 62.50 | 62.50 | -1.00% | 4,173 |
| Nov 24, 2025 | 60.37 | 64.08 | 60.37 | 63.13 | 63.13 | 4.59% | 4,042 |
| Nov 21, 2025 | 68.52 | 68.52 | 58.00 | 60.36 | 60.36 | -11.03% | 10,335 |
| Nov 19, 2025 | 65.00 | 69.88 | 64.58 | 67.84 | 67.84 | 5.97% | 18,082 |
| Nov 18, 2025 | 61.00 | 64.31 | 59.57 | 64.02 | 64.02 | 3.06% | 3,950 |
| Nov 17, 2025 | 62.50 | 62.82 | 59.74 | 62.12 | 62.12 | -0.61% | 3,182 |
| Nov 14, 2025 | 58.80 | 62.89 | 58.65 | 62.50 | 62.50 | 4.17% | 1,584 |
| Nov 13, 2025 | 64.40 | 64.40 | 60.00 | 60.00 | 60.00 | -8.70% | 3,982 |
| Nov 12, 2025 | 65.91 | 66.02 | 61.65 | 65.72 | 65.72 | 0.05% | 13,992 |
| Nov 11, 2025 | 67.40 | 67.82 | 64.66 | 65.69 | 65.69 | -0.64% | 19,377 |
| Nov 10, 2025 | 65.04 | 69.90 | 64.81 | 66.11 | 66.11 | 1.66% | 20,077 |
| Nov 7, 2025 | 52.00 | 65.03 | 51.47 | 65.03 | 65.03 | 15.71% | 26,466 |
| Nov 6, 2025 | 60.54 | 60.60 | 55.76 | 56.20 | 56.20 | -2.78% | 2,273 |
| Nov 5, 2025 | 58.93 | 59.51 | 57.51 | 57.81 | 57.81 | -1.90% | 2,598 |
| Nov 4, 2025 | 62.60 | 62.60 | 58.55 | 58.93 | 58.93 | -4.64% | 8,008 |
| Nov 3, 2025 | 68.31 | 68.31 | 61.54 | 61.80 | 61.80 | -8.97% | 46,539 |
| Oct 31, 2025 | 70.87 | 70.87 | 66.51 | 67.89 | 67.89 | -3.17% | 10,729 |
| Oct 30, 2025 | 71.78 | 72.36 | 67.85 | 70.11 | 70.11 | 2.50% | 1,194 |
| Oct 29, 2025 | 70.80 | 70.91 | 67.98 | 68.40 | 68.40 | -2.08% | 4,388 |
| Oct 28, 2025 | 73.60 | 73.60 | 69.20 | 69.85 | 69.85 | -0.80% | 16,105 |
| Oct 27, 2025 | 74.82 | 74.82 | 67.37 | 70.41 | 70.41 | -7.79% | 21,124 |
| Oct 24, 2025 | 75.21 | 77.90 | 75.21 | 76.36 | 76.36 | 3.37% | 7,331 |
| Oct 23, 2025 | 74.48 | 76.07 | 73.62 | 73.87 | 73.87 | -2.79% | 11,701 |
| Oct 22, 2025 | 77.88 | 78.66 | 71.65 | 75.99 | 75.99 | -4.94% | 14,909 |
| Oct 21, 2025 | 90.90 | 90.90 | 78.99 | 79.94 | 79.94 | -11.18% | 1,589 |
| Oct 20, 2025 | 89.99 | 90.17 | 84.76 | 90.00 | 90.00 | 3.73% | 2,475 |
| Oct 17, 2025 | 90.00 | 91.50 | 85.92 | 86.76 | 86.76 | -5.94% | 12,304 |
| Oct 16, 2025 | 101.39 | 101.39 | 91.26 | 92.24 | 92.24 | -6.02% | 6,276 |
| Oct 15, 2025 | 106.32 | 106.32 | 94.76 | 98.15 | 98.15 | -9.95% | 26,818 |
| Oct 14, 2025 | 114.00 | 114.00 | 101.19 | 109.00 | 109.00 | 3.97% | 22,911 |
| Oct 13, 2025 | 99.99 | 107.54 | 92.30 | 104.84 | 104.84 | 19.07% | 35,434 |
| Oct 10, 2025 | 81.69 | 92.39 | 80.02 | 88.05 | 88.05 | 13.61% | 3,905 |
| Oct 9, 2025 | 78.80 | 83.37 | 77.50 | 77.50 | 77.50 | 2.15% | 1,231 |
| Oct 8, 2025 | 80.13 | 80.13 | 74.40 | 75.87 | 75.87 | -4.31% | 9,997 |
| Oct 7, 2025 | 80.87 | 83.00 | 77.50 | 79.29 | 79.29 | 0.33% | 8,486 |
| Oct 6, 2025 | 77.44 | 79.43 | 77.37 | 79.03 | 79.03 | 3.59% | 1,913 |
| Oct 3, 2025 | 76.81 | 80.76 | 75.29 | 76.29 | 76.29 | 0.33% | 9,973 |
| Oct 2, 2025 | 73.14 | 76.04 | 73.00 | 76.04 | 76.04 | 5.68% | 274 |
| Oct 1, 2025 | 70.90 | 72.35 | 70.00 | 71.95 | 71.95 | 1.07% | 1,098 |
| Sep 30, 2025 | 73.11 | 73.11 | 70.52 | 71.19 | 71.19 | -1.64% | 660 |
| Sep 29, 2025 | 74.65 | 74.65 | 70.55 | 72.38 | 72.38 | -6.71% | 1,241 |
| Sep 26, 2025 | 84.96 | 84.96 | 73.98 | 77.59 | 77.59 | -6.07% | 9,326 |
| Sep 25, 2025 | 73.74 | 86.56 | 72.48 | 82.60 | 82.60 | 9.14% | 6,365 |
| Sep 24, 2025 | 80.65 | 80.80 | 75.68 | 75.68 | 75.68 | -3.96% | 2,592 |
| Sep 23, 2025 | 79.99 | 80.88 | 77.36 | 78.80 | 78.80 | 1.13% | 1,441 |
| Sep 22, 2025 | 78.41 | 78.41 | 74.44 | 77.92 | 77.92 | -0.74% | 2,508 |
| Sep 19, 2025 | 76.00 | 80.68 | 76.00 | 78.50 | 78.50 | 3.29% | 2,952 |
| Sep 18, 2025 | 72.40 | 76.44 | 70.70 | 76.00 | 76.00 | 8.65% | 1,005 |
| Sep 17, 2025 | 70.87 | 72.40 | 69.95 | 69.95 | 69.95 | -0.30% | 1,136 |
| Sep 16, 2025 | 72.73 | 72.73 | 70.16 | 70.16 | 70.16 | -0.20% | 352 |
| Sep 15, 2025 | 70.49 | 71.33 | 69.50 | 70.30 | 70.30 | 3.38% | 1,313 |
| Sep 12, 2025 | 68.81 | 68.81 | 67.00 | 68.00 | 68.00 | -2.27% | 663 |
| Sep 11, 2025 | 69.00 | 70.20 | 68.47 | 69.58 | 69.58 | 4.19% | 5,820 |
| Sep 10, 2025 | 68.67 | 68.67 | 66.78 | 66.78 | 66.78 | -3.25% | 2,406 |
| Sep 9, 2025 | 68.39 | 69.02 | 68.39 | 69.02 | 69.02 | 1.65% | 199 |
| Sep 8, 2025 | 67.07 | 68.88 | 66.78 | 67.90 | 67.90 | -0.10% | 687 |
| Sep 5, 2025 | 69.58 | 70.00 | 66.72 | 67.97 | 67.97 | -2.30% | 622 |
| Sep 4, 2025 | 71.92 | 71.92 | 69.35 | 69.57 | 69.57 | -4.07% | 1,467 |
| Sep 3, 2025 | 74.99 | 74.99 | 72.38 | 72.52 | 72.52 | -2.21% | 1,579 |
| Sep 2, 2025 | 76.40 | 76.40 | 72.48 | 74.16 | 74.16 | -3.13% | 4,660 |
| Sep 1, 2025 | 78.25 | 78.94 | 76.41 | 76.56 | 76.56 | -2.15% | 472 |
| Aug 29, 2025 | 78.32 | 79.52 | 78.24 | 78.24 | 78.24 | -0.61% | 39 |
| Aug 28, 2025 | 78.48 | 80.16 | 77.68 | 78.72 | 78.72 | 0.82% | 212 |
| Aug 27, 2025 | 76.96 | 78.08 | 76.96 | 78.08 | 78.08 | 3.17% | 56 |
| Aug 26, 2025 | 78.28 | 80.80 | 75.68 | 75.68 | 75.68 | -2.22% | 2,962 |
| Aug 25, 2025 | 74.34 | 78.82 | 74.34 | 77.40 | 77.40 | 5.05% | 6,992 |
| Aug 22, 2025 | 75.25 | 75.25 | 73.43 | 73.68 | 73.68 | -1.90% | 820 |
| Aug 21, 2025 | 75.45 | 75.45 | 72.25 | 75.11 | 75.11 | 0.55% | 3,788 |
| Aug 20, 2025 | 79.00 | 79.00 | 72.66 | 74.70 | 74.70 | -1.19% | 1,541 |
| Aug 19, 2025 | 76.95 | 77.68 | 73.55 | 75.60 | 75.60 | -3.67% | 5,483 |
| Aug 18, 2025 | 81.69 | 81.69 | 75.00 | 78.48 | 78.48 | -2.97% | 5,887 |
| Aug 15, 2025 | 82.29 | 82.29 | 80.40 | 80.88 | 80.88 | -1.65% | 2,813 |
| Aug 14, 2025 | 81.81 | 84.64 | 80.16 | 82.24 | 82.24 | 1.53% | 4,545 |
| Aug 13, 2025 | 82.40 | 82.96 | 79.00 | 81.00 | 81.00 | 2.07% | 4,267 |
| Aug 12, 2025 | 79.75 | 81.00 | 78.64 | 79.36 | 79.36 | -0.50% | 5,094 |
| Aug 11, 2025 | 81.68 | 89.00 | 79.76 | 79.76 | 79.76 | -0.99% | 2,836 |
| Aug 8, 2025 | 83.32 | 84.64 | 78.64 | 80.56 | 80.56 | 3.68% | 3,749 |
| Aug 7, 2025 | 75.51 | 79.03 | 75.51 | 77.70 | 77.70 | 6.29% | 5,788 |
| Aug 6, 2025 | 77.20 | 77.20 | 73.10 | 73.10 | 73.10 | -0.64% | 1,374 |
| Aug 5, 2025 | 74.20 | 74.20 | 72.66 | 73.57 | 73.57 | 4.68% | 132 |
| Aug 4, 2025 | 70.98 | 71.12 | 70.28 | 70.28 | 70.28 | -0.99% | 192 |
| Aug 1, 2025 | 68.04 | 71.56 | 65.24 | 70.98 | 70.98 | 3.21% | 1,890 |
| Jul 31, 2025 | 67.20 | 69.45 | 67.20 | 68.77 | 68.77 | 2.34% | 1,583 |
| Jul 30, 2025 | 66.85 | 69.76 | 66.01 | 67.20 | 67.20 | -2.11% | 253 |
| Jul 29, 2025 | 72.52 | 73.64 | 68.11 | 68.65 | 68.65 | -3.38% | 779 |
| Jul 28, 2025 | 69.23 | 71.82 | 68.90 | 71.05 | 71.05 | 2.32% | 1,092 |
| Jul 25, 2025 | 68.04 | 70.49 | 68.04 | 69.44 | 69.44 | 1.89% | 242 |
| Jul 24, 2025 | 67.13 | 68.74 | 66.85 | 68.15 | 68.15 | 3.57% | 1,518 |
| Jul 23, 2025 | 66.78 | 68.11 | 65.80 | 65.80 | 65.80 | -1.36% | 1,912 |
| Jul 22, 2025 | 67.22 | 67.22 | 65.10 | 66.71 | 66.71 | - | 1,869 |
| Jul 21, 2025 | 71.33 | 72.59 | 66.57 | 66.71 | 66.71 | -7.39% | 959 |
| Jul 18, 2025 | 66.64 | 72.03 | 66.22 | 72.03 | 72.03 | 7.86% | 2,400 |