MP Materials Corp. (MP)
NYSE: MP · Real-Time Price · USD
58.48
-3.13 (-5.08%)
At close: Mar 5, 2026, 4:00 PM EST
58.70
+0.22 (0.38%)
After-hours: Mar 5, 2026, 7:55 PM EST
MP Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 60.93 | 62.69 | 57.74 | 58.48 | 58.48 | -5.08% | 5,907,657 |
| Mar 4, 2026 | 62.00 | 62.94 | 60.21 | 61.61 | 61.61 | 0.34% | 4,429,353 |
| Mar 3, 2026 | 61.62 | 63.39 | 59.24 | 61.40 | 61.40 | -3.66% | 6,680,547 |
| Mar 2, 2026 | 57.43 | 63.90 | 57.19 | 63.73 | 63.73 | 8.26% | 10,185,213 |
| Feb 27, 2026 | 58.84 | 60.68 | 57.01 | 58.87 | 58.87 | -1.88% | 6,817,142 |
| Feb 26, 2026 | 59.57 | 60.29 | 58.01 | 60.00 | 60.00 | 2.28% | 6,464,022 |
| Feb 25, 2026 | 59.79 | 60.16 | 58.65 | 58.66 | 58.66 | 0.38% | 3,942,618 |
| Feb 24, 2026 | 55.11 | 58.73 | 54.21 | 58.44 | 58.44 | 4.92% | 4,801,418 |
| Feb 23, 2026 | 54.19 | 55.98 | 53.89 | 55.70 | 55.70 | 0.65% | 3,819,300 |
| Feb 20, 2026 | 57.70 | 58.94 | 55.04 | 55.34 | 55.34 | -5.50% | 5,699,883 |
| Feb 19, 2026 | 57.67 | 59.00 | 56.10 | 58.56 | 58.56 | 1.07% | 3,132,113 |
| Feb 18, 2026 | 57.40 | 58.59 | 56.60 | 57.94 | 57.94 | 1.74% | 3,059,181 |
| Feb 17, 2026 | 56.70 | 57.47 | 54.59 | 56.95 | 56.95 | -1.86% | 5,129,443 |
| Feb 13, 2026 | 57.55 | 58.51 | 55.28 | 58.03 | 58.03 | 1.27% | 4,552,368 |
| Feb 12, 2026 | 59.33 | 60.00 | 56.58 | 57.30 | 57.30 | -5.41% | 6,622,361 |
| Feb 11, 2026 | 62.75 | 63.70 | 58.81 | 60.58 | 60.58 | -2.82% | 4,097,755 |
| Feb 10, 2026 | 62.27 | 63.90 | 61.60 | 62.34 | 62.34 | -0.73% | 4,035,966 |
| Feb 9, 2026 | 61.35 | 63.30 | 59.82 | 62.80 | 62.80 | 2.51% | 5,200,032 |
| Feb 6, 2026 | 59.01 | 61.51 | 58.31 | 61.26 | 61.26 | 8.33% | 6,927,808 |
| Feb 5, 2026 | 58.29 | 59.61 | 56.05 | 56.55 | 56.55 | -6.61% | 7,533,172 |
| Feb 4, 2026 | 65.25 | 65.25 | 57.24 | 60.55 | 60.55 | -6.28% | 11,041,958 |
| Feb 3, 2026 | 61.79 | 64.95 | 60.60 | 64.61 | 64.61 | 9.30% | 11,788,759 |
| Feb 2, 2026 | 60.19 | 62.88 | 58.92 | 59.11 | 59.11 | 0.58% | 9,811,369 |
| Jan 30, 2026 | 61.05 | 63.64 | 57.50 | 58.77 | 58.77 | -5.45% | 10,332,774 |
| Jan 29, 2026 | 64.85 | 65.20 | 58.28 | 62.16 | 62.16 | -7.24% | 17,158,227 |
| Jan 28, 2026 | 67.53 | 67.97 | 65.12 | 67.01 | 67.01 | 0.42% | 7,001,124 |
| Jan 27, 2026 | 63.57 | 68.05 | 63.43 | 66.73 | 66.73 | 5.19% | 9,347,563 |
| Jan 26, 2026 | 72.66 | 72.93 | 62.62 | 63.44 | 63.44 | -8.82% | 18,217,361 |
| Jan 23, 2026 | 69.48 | 70.46 | 66.17 | 69.58 | 69.58 | 1.77% | 7,744,704 |
| Jan 22, 2026 | 66.08 | 70.92 | 65.75 | 68.37 | 68.37 | 5.75% | 10,447,258 |
| Jan 21, 2026 | 69.36 | 70.94 | 61.52 | 64.65 | 64.65 | -5.45% | 14,091,763 |
| Jan 20, 2026 | 68.38 | 71.69 | 66.91 | 68.38 | 68.38 | -0.87% | 11,595,676 |
| Jan 16, 2026 | 67.25 | 69.65 | 65.68 | 68.98 | 68.98 | 3.42% | 6,702,120 |
| Jan 15, 2026 | 68.24 | 68.48 | 65.80 | 66.70 | 66.70 | -3.75% | 10,495,342 |
| Jan 14, 2026 | 64.03 | 70.07 | 62.20 | 69.30 | 69.30 | 8.59% | 12,247,966 |
| Jan 13, 2026 | 67.73 | 68.44 | 63.40 | 63.82 | 63.82 | -2.33% | 9,896,338 |
| Jan 12, 2026 | 63.37 | 67.00 | 62.23 | 65.34 | 65.34 | 5.39% | 11,803,931 |
| Jan 9, 2026 | 61.89 | 62.98 | 59.35 | 62.00 | 62.00 | 1.54% | 9,114,711 |
| Jan 8, 2026 | 61.58 | 65.55 | 60.75 | 61.06 | 61.06 | -2.30% | 9,283,542 |
| Jan 7, 2026 | 60.40 | 64.08 | 59.82 | 62.50 | 62.50 | 4.48% | 12,827,243 |
| Jan 6, 2026 | 60.80 | 61.16 | 58.26 | 59.82 | 59.82 | 2.05% | 9,709,023 |
| Jan 5, 2026 | 57.23 | 58.80 | 56.42 | 58.62 | 58.62 | 6.64% | 6,927,176 |
| Jan 2, 2026 | 51.48 | 55.25 | 50.91 | 54.97 | 54.97 | 8.81% | 6,431,488 |
| Dec 31, 2025 | 50.87 | 51.23 | 49.76 | 50.52 | 50.52 | 0.16% | 6,880,840 |
| Dec 30, 2025 | 51.98 | 52.25 | 50.41 | 50.44 | 50.44 | -2.87% | 6,144,412 |
| Dec 29, 2025 | 52.37 | 53.87 | 51.62 | 51.93 | 51.93 | -2.72% | 4,676,001 |
| Dec 26, 2025 | 54.54 | 54.60 | 52.09 | 53.38 | 53.38 | -2.13% | 3,913,267 |
| Dec 24, 2025 | 53.76 | 55.27 | 53.40 | 54.54 | 54.54 | 0.61% | 2,348,119 |
| Dec 23, 2025 | 53.83 | 55.50 | 53.34 | 54.21 | 54.21 | -0.33% | 4,398,098 |
| Dec 22, 2025 | 54.54 | 55.25 | 53.76 | 54.39 | 54.39 | 0.78% | 6,476,452 |
| Dec 19, 2025 | 52.18 | 54.47 | 52.18 | 53.97 | 53.97 | 3.71% | 9,008,934 |
| Dec 18, 2025 | 53.44 | 55.11 | 51.41 | 52.04 | 52.04 | 0.02% | 6,104,894 |
| Dec 17, 2025 | 54.13 | 55.76 | 52.02 | 52.03 | 52.03 | -2.60% | 5,086,176 |
| Dec 16, 2025 | 52.55 | 53.87 | 52.10 | 53.42 | 53.42 | 0.30% | 5,171,424 |
| Dec 15, 2025 | 57.07 | 57.82 | 53.04 | 53.26 | 53.26 | -6.00% | 6,598,381 |
| Dec 12, 2025 | 59.55 | 59.75 | 55.76 | 56.66 | 56.66 | -5.58% | 7,219,912 |
| Dec 11, 2025 | 57.29 | 60.24 | 56.65 | 60.01 | 60.01 | 3.41% | 4,960,184 |
| Dec 10, 2025 | 59.76 | 59.90 | 57.30 | 58.03 | 58.03 | -2.99% | 6,512,738 |
| Dec 9, 2025 | 60.05 | 62.25 | 59.26 | 59.82 | 59.82 | -2.25% | 4,530,917 |
| Dec 8, 2025 | 61.08 | 61.47 | 58.98 | 61.20 | 61.20 | -1.43% | 5,791,739 |
| Dec 5, 2025 | 63.64 | 63.89 | 61.84 | 62.09 | 62.09 | 0.47% | 9,245,191 |
| Dec 4, 2025 | 58.79 | 62.25 | 57.92 | 61.80 | 61.80 | 5.26% | 7,921,905 |
| Dec 3, 2025 | 60.32 | 60.32 | 57.24 | 58.71 | 58.71 | -3.50% | 6,481,723 |
| Dec 2, 2025 | 58.27 | 61.66 | 58.20 | 60.84 | 60.84 | 4.72% | 6,352,030 |
| Dec 1, 2025 | 60.44 | 60.50 | 58.10 | 58.10 | 58.10 | -6.21% | 5,740,453 |
| Nov 28, 2025 | 60.51 | 62.30 | 60.24 | 61.95 | 61.95 | 2.99% | 3,183,354 |
| Nov 26, 2025 | 58.77 | 61.03 | 58.72 | 60.15 | 60.15 | 3.33% | 5,886,875 |
| Nov 25, 2025 | 58.19 | 58.80 | 56.01 | 58.21 | 58.21 | -1.41% | 6,615,803 |
| Nov 24, 2025 | 56.78 | 59.49 | 55.98 | 59.04 | 59.04 | 6.82% | 9,292,307 |
| Nov 21, 2025 | 56.66 | 57.30 | 53.22 | 55.27 | 55.27 | -2.49% | 11,071,315 |
| Nov 20, 2025 | 64.25 | 65.24 | 56.60 | 56.68 | 56.68 | -10.81% | 16,548,804 |
| 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 |