MP Materials Corp. (MP)
NYSE: MP · Real-Time Price · USD
62.09
+0.29 (0.47%)
At close: Dec 5, 2025, 4:00 PM EST
62.29
+0.20 (0.32%)
After-hours: Dec 5, 2025, 7:59 PM EST
MP Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.64 | 63.89 | 61.84 | 62.09 | 62.09 | 0.47% | 9,214,706 |
| Dec 4, 2025 | 58.79 | 62.25 | 57.92 | 61.80 | 61.80 | 5.26% | 7,843,260 |
| Dec 3, 2025 | 60.32 | 60.32 | 57.24 | 58.71 | 58.71 | -3.50% | 6,452,688 |
| Dec 2, 2025 | 58.27 | 61.66 | 58.20 | 60.84 | 60.84 | 4.72% | 6,335,367 |
| Dec 1, 2025 | 60.44 | 60.50 | 58.10 | 58.10 | 58.10 | -6.21% | 5,722,054 |
| Nov 28, 2025 | 60.51 | 62.30 | 60.24 | 61.95 | 61.95 | 2.99% | 3,139,261 |
| Nov 26, 2025 | 58.77 | 61.03 | 58.72 | 60.15 | 60.15 | 3.33% | 5,385,896 |
| Nov 25, 2025 | 58.19 | 58.80 | 56.01 | 58.21 | 58.21 | -1.41% | 6,550,087 |
| Nov 24, 2025 | 56.78 | 59.49 | 55.98 | 59.04 | 59.04 | 6.82% | 9,234,968 |
| Nov 21, 2025 | 56.66 | 57.30 | 53.22 | 55.27 | 55.27 | -2.49% | 11,036,602 |
| Nov 20, 2025 | 64.25 | 65.24 | 56.60 | 56.68 | 56.68 | -10.81% | 16,504,829 |
| Nov 19, 2025 | 62.00 | 66.20 | 60.32 | 63.55 | 63.55 | 8.61% | 20,506,128 |
| Nov 18, 2025 | 56.85 | 60.48 | 56.03 | 58.51 | 58.51 | 2.69% | 12,076,453 |
| Nov 17, 2025 | 58.11 | 58.75 | 55.52 | 56.98 | 56.98 | -2.83% | 5,927,044 |
| Nov 14, 2025 | 57.53 | 59.84 | 54.90 | 58.64 | 58.64 | 1.91% | 10,333,212 |
| Nov 13, 2025 | 60.16 | 61.20 | 56.69 | 57.54 | 57.54 | -3.65% | 10,764,946 |
| Nov 12, 2025 | 62.02 | 62.35 | 57.94 | 59.72 | 59.72 | -3.60% | 8,841,908 |
| Nov 11, 2025 | 63.36 | 63.75 | 61.12 | 61.95 | 61.95 | -3.47% | 9,473,738 |
| Nov 10, 2025 | 61.55 | 65.95 | 60.42 | 64.18 | 64.18 | 9.52% | 18,818,428 |
| Nov 7, 2025 | 50.50 | 59.82 | 50.50 | 58.60 | 58.60 | 12.80% | 23,399,782 |
| Nov 6, 2025 | 56.39 | 56.45 | 51.84 | 51.95 | 51.95 | -5.43% | 15,178,092 |
| Nov 5, 2025 | 55.08 | 55.76 | 53.58 | 54.93 | 54.93 | 0.05% | 8,647,035 |
| Nov 4, 2025 | 55.84 | 57.54 | 54.02 | 54.90 | 54.90 | -4.79% | 13,678,027 |
| Nov 3, 2025 | 62.21 | 62.21 | 57.15 | 57.66 | 57.66 | -8.61% | 14,163,785 |
| Oct 31, 2025 | 64.78 | 64.95 | 61.45 | 63.09 | 63.09 | -2.82% | 13,881,915 |
| Oct 30, 2025 | 66.97 | 67.10 | 62.88 | 64.92 | 64.92 | 0.98% | 14,302,819 |
| Oct 29, 2025 | 65.44 | 65.60 | 63.30 | 64.29 | 64.29 | -1.00% | 9,121,027 |
| Oct 28, 2025 | 65.59 | 67.78 | 64.27 | 64.94 | 64.94 | -0.96% | 10,850,280 |
| Oct 27, 2025 | 67.43 | 67.73 | 62.40 | 65.57 | 65.57 | -7.40% | 24,754,560 |
| Oct 24, 2025 | 69.95 | 72.59 | 69.36 | 70.81 | 70.81 | 3.45% | 11,398,933 |
| Oct 23, 2025 | 70.88 | 71.46 | 68.10 | 68.45 | 68.45 | -1.93% | 10,965,637 |
| Oct 22, 2025 | 72.07 | 73.48 | 66.31 | 69.80 | 69.80 | -5.82% | 21,854,787 |
| Oct 21, 2025 | 80.37 | 80.89 | 73.24 | 74.11 | 74.11 | -10.60% | 17,623,698 |
| Oct 20, 2025 | 83.50 | 83.99 | 78.05 | 82.90 | 82.90 | 2.61% | 14,957,786 |
| Oct 17, 2025 | 80.39 | 84.15 | 78.80 | 80.79 | 80.79 | -3.64% | 14,927,416 |
| Oct 16, 2025 | 91.93 | 91.99 | 83.33 | 83.84 | 83.84 | -6.69% | 18,653,709 |
| Oct 15, 2025 | 96.71 | 97.00 | 86.50 | 89.85 | 89.85 | -8.92% | 29,991,495 |
| Oct 14, 2025 | 97.79 | 100.25 | 88.60 | 98.65 | 98.65 | 3.78% | 40,359,359 |
| Oct 13, 2025 | 86.80 | 98.97 | 85.50 | 95.06 | 95.06 | 21.34% | 50,242,378 |
| Oct 10, 2025 | 74.41 | 84.92 | 73.43 | 78.34 | 78.34 | 8.37% | 52,334,439 |
| Oct 9, 2025 | 73.65 | 78.32 | 71.52 | 72.29 | 72.29 | 2.41% | 24,843,542 |
| Oct 8, 2025 | 75.24 | 75.97 | 69.61 | 70.59 | 70.59 | -4.31% | 11,488,806 |
| Oct 7, 2025 | 75.90 | 79.53 | 72.20 | 73.77 | 73.77 | -0.75% | 15,264,883 |
| Oct 6, 2025 | 73.30 | 74.93 | 71.46 | 74.33 | 74.33 | 3.96% | 10,864,939 |
| Oct 3, 2025 | 72.00 | 75.60 | 70.33 | 71.50 | 71.50 | 0.76% | 14,675,515 |
| Oct 2, 2025 | 68.80 | 71.74 | 67.42 | 70.96 | 70.96 | 4.92% | 13,407,689 |
| Oct 1, 2025 | 66.04 | 67.99 | 65.58 | 67.63 | 67.63 | 0.83% | 8,046,786 |
| Sep 30, 2025 | 67.99 | 68.93 | 65.91 | 67.07 | 67.07 | -1.63% | 7,989,439 |
| Sep 29, 2025 | 69.32 | 69.50 | 66.17 | 68.18 | 68.18 | -0.66% | 12,539,041 |
| Sep 26, 2025 | 77.00 | 77.47 | 68.57 | 68.63 | 68.63 | -11.02% | 18,998,594 |
| Sep 25, 2025 | 70.50 | 82.23 | 68.80 | 77.13 | 77.13 | 8.28% | 26,004,448 |
| Sep 24, 2025 | 76.42 | 77.17 | 70.58 | 71.23 | 71.23 | -4.65% | 13,358,446 |
| Sep 23, 2025 | 74.00 | 76.69 | 72.76 | 74.70 | 74.70 | 2.02% | 14,194,144 |
| Sep 22, 2025 | 71.91 | 73.30 | 69.53 | 73.22 | 73.22 | - | 10,578,447 |
| Sep 19, 2025 | 73.00 | 75.92 | 70.50 | 73.22 | 73.22 | 1.51% | 37,395,074 |
| Sep 18, 2025 | 68.07 | 72.15 | 66.38 | 72.13 | 72.13 | 7.96% | 14,050,418 |
| Sep 17, 2025 | 68.00 | 69.10 | 65.25 | 66.81 | 66.81 | 1.26% | 11,289,083 |
| Sep 16, 2025 | 67.18 | 67.94 | 65.68 | 65.98 | 65.98 | 0.06% | 11,280,236 |
| Sep 15, 2025 | 66.01 | 67.34 | 64.41 | 65.94 | 65.94 | 3.83% | 10,796,252 |
| Sep 12, 2025 | 63.40 | 64.17 | 62.57 | 63.51 | 63.51 | 0.76% | 5,974,582 |
| Sep 11, 2025 | 62.60 | 65.62 | 62.12 | 63.03 | 63.03 | 0.94% | 9,420,345 |
| Sep 10, 2025 | 63.96 | 64.70 | 61.60 | 62.44 | 62.44 | -1.12% | 7,549,962 |
| Sep 9, 2025 | 63.37 | 64.54 | 62.28 | 63.15 | 63.15 | 0.69% | 7,641,990 |
| Sep 8, 2025 | 62.65 | 63.25 | 61.58 | 62.72 | 62.72 | -0.52% | 8,654,592 |
| Sep 5, 2025 | 64.70 | 64.98 | 61.40 | 63.05 | 63.05 | -1.76% | 6,903,942 |
| Sep 4, 2025 | 66.01 | 66.55 | 63.03 | 64.18 | 64.18 | -2.74% | 8,081,749 |
| Sep 3, 2025 | 68.31 | 68.78 | 65.41 | 65.99 | 65.99 | -1.96% | 7,238,068 |
| Sep 2, 2025 | 68.91 | 69.35 | 66.07 | 67.31 | 67.31 | -5.38% | 9,213,226 |
| Aug 29, 2025 | 73.85 | 73.87 | 71.07 | 71.14 | 71.14 | -3.21% | 6,926,680 |
| Aug 28, 2025 | 71.51 | 74.27 | 70.10 | 73.50 | 73.50 | 2.94% | 7,604,096 |
| Aug 27, 2025 | 70.10 | 72.32 | 68.74 | 71.40 | 71.40 | 2.25% | 6,883,207 |
| Aug 26, 2025 | 72.45 | 75.43 | 69.26 | 69.83 | 69.83 | -3.43% | 13,317,944 |
| Aug 25, 2025 | 68.49 | 72.90 | 68.16 | 72.31 | 72.31 | 6.53% | 10,729,553 |
| Aug 22, 2025 | 67.76 | 69.75 | 66.41 | 67.88 | 67.88 | -0.59% | 10,399,106 |
| Aug 21, 2025 | 68.21 | 69.50 | 64.82 | 68.28 | 68.28 | 0.16% | 11,981,334 |
| Aug 20, 2025 | 67.36 | 69.14 | 66.08 | 68.17 | 68.17 | -1.62% | 8,741,114 |
| Aug 19, 2025 | 70.76 | 71.68 | 66.88 | 69.29 | 69.29 | -4.04% | 11,975,300 |
| Aug 18, 2025 | 73.94 | 74.17 | 69.01 | 72.21 | 72.21 | -3.76% | 12,362,164 |
| Aug 15, 2025 | 76.85 | 77.70 | 73.50 | 75.03 | 75.03 | -2.02% | 8,547,002 |
| Aug 14, 2025 | 74.64 | 78.16 | 74.35 | 76.58 | 76.58 | 1.56% | 11,179,646 |
| Aug 13, 2025 | 75.54 | 77.56 | 72.84 | 75.40 | 75.40 | 0.60% | 12,256,354 |
| Aug 12, 2025 | 74.37 | 75.70 | 72.14 | 74.95 | 74.95 | 3.11% | 12,397,566 |
| Aug 11, 2025 | 74.93 | 82.50 | 72.54 | 72.69 | 72.69 | -2.19% | 23,837,560 |
| Aug 8, 2025 | 76.94 | 79.36 | 71.64 | 74.32 | 74.32 | 4.57% | 24,410,856 |
| Aug 7, 2025 | 71.00 | 72.35 | 68.57 | 71.07 | 71.07 | 5.27% | 16,083,938 |
| Aug 6, 2025 | 69.65 | 70.95 | 66.67 | 67.51 | 67.51 | -1.29% | 13,196,740 |
| Aug 5, 2025 | 65.64 | 68.42 | 65.50 | 68.39 | 68.39 | 4.54% | 11,618,220 |
| Aug 4, 2025 | 63.63 | 67.40 | 62.90 | 65.42 | 65.42 | 2.72% | 14,453,422 |
| Aug 1, 2025 | 60.39 | 64.50 | 59.20 | 63.69 | 63.69 | 3.56% | 15,491,118 |
| Jul 31, 2025 | 59.88 | 62.69 | 59.57 | 61.50 | 61.50 | 1.07% | 9,662,439 |
| Jul 30, 2025 | 60.08 | 62.47 | 59.20 | 60.85 | 60.85 | 0.98% | 8,931,719 |
| Jul 29, 2025 | 65.04 | 65.84 | 60.22 | 60.26 | 60.26 | -6.01% | 12,203,277 |
| Jul 28, 2025 | 62.67 | 64.27 | 61.25 | 64.11 | 64.11 | 3.27% | 11,141,916 |
| Jul 25, 2025 | 61.28 | 63.70 | 60.68 | 62.08 | 62.08 | 0.84% | 10,034,401 |
| Jul 24, 2025 | 60.87 | 62.05 | 59.70 | 61.56 | 61.56 | 0.69% | 8,743,302 |
| Jul 23, 2025 | 59.60 | 62.32 | 59.40 | 61.14 | 61.14 | 1.76% | 12,451,367 |
| Jul 22, 2025 | 58.55 | 60.35 | 56.70 | 60.08 | 60.08 | 1.81% | 14,090,740 |
| Jul 21, 2025 | 63.72 | 65.05 | 58.80 | 59.01 | 59.01 | -6.66% | 25,111,661 |
| Jul 18, 2025 | 60.30 | 64.51 | 58.80 | 63.22 | 63.22 | 4.91% | 29,025,623 |
| Jul 17, 2025 | 55.50 | 61.67 | 54.80 | 60.26 | 60.26 | 2.92% | 42,064,926 |