MP Materials Corp. (MP)
NYSE: MP · Real-Time Price · USD
53.90
-1.72 (-3.09%)
At close: Jun 26, 2026, 4:00 PM EDT
54.02
+0.12 (0.22%)
After-hours: Jun 26, 2026, 7:59 PM EDT
MP Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 54.11 | 55.00 | 52.98 | 53.90 | 53.90 | -3.09% | 5,480,423 |
| Jun 25, 2026 | 57.00 | 57.35 | 54.07 | 55.62 | 55.62 | -1.57% | 3,786,221 |
| Jun 24, 2026 | 57.29 | 58.00 | 55.45 | 56.51 | 56.51 | -4.06% | 5,673,108 |
| Jun 23, 2026 | 57.75 | 60.88 | 57.01 | 58.90 | 58.90 | -2.31% | 5,604,497 |
| Jun 22, 2026 | 60.76 | 63.14 | 59.37 | 60.29 | 60.29 | -0.97% | 4,103,112 |
| Jun 18, 2026 | 61.39 | 61.56 | 59.55 | 60.88 | 60.88 | 0.07% | 6,587,083 |
| Jun 17, 2026 | 58.07 | 62.46 | 57.50 | 60.84 | 60.84 | 6.64% | 6,850,392 |
| Jun 16, 2026 | 57.53 | 58.46 | 56.50 | 57.05 | 57.05 | -2.08% | 3,662,073 |
| Jun 15, 2026 | 60.06 | 60.91 | 58.21 | 58.26 | 58.26 | 1.23% | 4,698,159 |
| Jun 12, 2026 | 57.63 | 58.17 | 56.03 | 57.55 | 57.55 | 0.65% | 3,788,040 |
| Jun 11, 2026 | 53.55 | 57.33 | 53.31 | 57.18 | 57.18 | 6.98% | 4,679,636 |
| Jun 10, 2026 | 54.02 | 56.22 | 53.29 | 53.45 | 53.45 | -1.57% | 6,403,511 |
| Jun 9, 2026 | 57.93 | 58.62 | 52.42 | 54.30 | 54.30 | -5.70% | 9,507,904 |
| Jun 8, 2026 | 59.83 | 59.83 | 57.33 | 57.58 | 57.58 | -2.70% | 5,061,675 |
| Jun 5, 2026 | 64.10 | 64.15 | 58.65 | 59.18 | 59.18 | -9.59% | 7,936,634 |
| Jun 4, 2026 | 66.62 | 67.25 | 64.98 | 65.46 | 65.46 | -4.51% | 3,994,900 |
| Jun 3, 2026 | 70.38 | 71.93 | 67.41 | 68.55 | 68.55 | -5.11% | 5,418,415 |
| Jun 2, 2026 | 70.00 | 73.52 | 69.51 | 72.24 | 72.24 | 4.26% | 6,559,338 |
| Jun 1, 2026 | 64.18 | 71.37 | 63.01 | 69.29 | 69.29 | 7.09% | 8,512,158 |
| May 29, 2026 | 66.00 | 66.50 | 63.60 | 64.70 | 64.70 | -3.19% | 4,985,960 |
| May 28, 2026 | 64.66 | 68.45 | 64.03 | 66.83 | 66.83 | 2.48% | 5,207,272 |
| May 27, 2026 | 67.21 | 67.30 | 64.08 | 65.21 | 65.21 | -2.66% | 5,019,731 |
| May 26, 2026 | 64.71 | 69.46 | 63.34 | 66.99 | 66.99 | 3.92% | 8,505,623 |
| May 22, 2026 | 63.06 | 65.60 | 62.92 | 64.46 | 64.46 | 4.41% | 6,786,259 |
| May 21, 2026 | 58.10 | 62.95 | 58.10 | 61.74 | 61.74 | 9.27% | 10,427,380 |
| May 20, 2026 | 56.75 | 56.82 | 53.57 | 56.50 | 56.50 | 2.86% | 7,651,626 |
| May 19, 2026 | 56.26 | 56.67 | 54.51 | 54.93 | 54.93 | -3.07% | 5,052,536 |
| May 18, 2026 | 61.00 | 61.12 | 55.05 | 56.67 | 56.67 | -7.51% | 9,050,981 |
| May 15, 2026 | 60.40 | 62.28 | 59.68 | 61.27 | 61.27 | 1.59% | 5,219,529 |
| May 14, 2026 | 62.64 | 62.64 | 58.98 | 60.31 | 60.31 | -5.37% | 9,899,537 |
| May 13, 2026 | 64.78 | 65.61 | 62.17 | 63.73 | 63.73 | -2.84% | 6,381,300 |
| May 12, 2026 | 66.00 | 67.57 | 63.20 | 65.59 | 65.59 | -2.70% | 5,822,869 |
| May 11, 2026 | 67.05 | 70.40 | 64.25 | 67.41 | 67.41 | -0.03% | 7,260,231 |
| May 8, 2026 | 73.70 | 76.80 | 66.51 | 67.43 | 67.43 | -2.46% | 11,619,355 |
| May 7, 2026 | 73.21 | 73.58 | 68.20 | 69.13 | 69.13 | -4.85% | 8,668,859 |
| May 6, 2026 | 69.49 | 73.10 | 67.61 | 72.65 | 72.65 | 6.74% | 8,598,051 |
| May 5, 2026 | 67.19 | 69.03 | 65.00 | 68.06 | 68.06 | 2.81% | 5,591,017 |
| May 4, 2026 | 69.00 | 69.70 | 65.65 | 66.20 | 66.20 | -0.65% | 6,170,599 |
| May 1, 2026 | 65.57 | 67.34 | 63.52 | 66.63 | 66.63 | 0.89% | 5,461,357 |
| Apr 30, 2026 | 61.70 | 66.19 | 61.25 | 66.04 | 66.04 | 7.73% | 5,593,497 |
| Apr 29, 2026 | 62.09 | 62.95 | 60.20 | 61.30 | 61.30 | -0.65% | 4,282,834 |
| Apr 28, 2026 | 63.00 | 63.63 | 60.45 | 61.70 | 61.70 | -4.96% | 3,872,930 |
| Apr 27, 2026 | 60.07 | 65.21 | 60.01 | 64.92 | 64.92 | 6.90% | 6,225,035 |
| Apr 24, 2026 | 65.15 | 65.24 | 60.58 | 60.73 | 60.73 | -4.09% | 5,366,132 |
| Apr 23, 2026 | 68.16 | 68.68 | 62.68 | 63.32 | 63.32 | -8.48% | 6,745,285 |
| Apr 22, 2026 | 67.96 | 69.43 | 65.58 | 69.19 | 69.19 | 5.22% | 6,101,310 |
| Apr 21, 2026 | 65.50 | 68.65 | 65.21 | 65.76 | 65.76 | -0.71% | 6,732,783 |
| Apr 20, 2026 | 62.37 | 66.54 | 62.13 | 66.23 | 66.23 | 8.59% | 8,950,898 |
| Apr 17, 2026 | 64.00 | 64.31 | 60.76 | 60.99 | 60.99 | -2.10% | 6,558,321 |
| Apr 16, 2026 | 60.43 | 63.12 | 59.41 | 62.30 | 62.30 | 4.67% | 5,243,620 |
| Apr 15, 2026 | 57.94 | 60.58 | 57.42 | 59.52 | 59.52 | 3.77% | 4,970,113 |
| Apr 14, 2026 | 58.00 | 58.40 | 56.68 | 57.36 | 57.36 | 0.99% | 3,506,015 |
| Apr 13, 2026 | 54.23 | 57.38 | 53.52 | 56.80 | 56.80 | 2.82% | 6,452,197 |
| Apr 10, 2026 | 54.80 | 57.41 | 54.80 | 55.24 | 55.24 | 2.49% | 4,405,379 |
| Apr 9, 2026 | 53.63 | 54.83 | 52.68 | 53.90 | 53.90 | -0.99% | 3,442,444 |
| Apr 8, 2026 | 53.00 | 54.64 | 52.33 | 54.44 | 54.44 | 10.00% | 6,792,857 |
| Apr 7, 2026 | 50.65 | 50.88 | 48.57 | 49.49 | 49.49 | -3.28% | 4,389,226 |
| Apr 6, 2026 | 49.73 | 51.63 | 49.53 | 51.17 | 51.17 | 2.90% | 4,080,885 |
| Apr 2, 2026 | 46.47 | 50.34 | 45.72 | 49.73 | 49.73 | 2.73% | 4,665,752 |
| Apr 1, 2026 | 49.46 | 49.80 | 47.68 | 48.41 | 48.41 | 0.31% | 4,892,952 |
| Mar 31, 2026 | 46.08 | 48.48 | 45.72 | 48.26 | 48.26 | 5.86% | 7,184,999 |
| Mar 30, 2026 | 52.33 | 53.28 | 44.43 | 45.59 | 45.59 | -11.99% | 11,619,743 |
| Mar 27, 2026 | 51.58 | 53.50 | 51.34 | 51.80 | 51.80 | 0.19% | 4,331,663 |
| Mar 26, 2026 | 52.50 | 53.53 | 51.24 | 51.70 | 51.70 | -3.80% | 3,828,421 |
| Mar 25, 2026 | 54.90 | 55.69 | 52.80 | 53.74 | 53.74 | 0.84% | 3,863,883 |
| Mar 24, 2026 | 52.60 | 53.59 | 50.81 | 53.29 | 53.29 | 0.02% | 5,298,891 |
| Mar 23, 2026 | 51.79 | 54.09 | 51.02 | 53.28 | 53.28 | 5.30% | 6,464,207 |
| Mar 20, 2026 | 53.05 | 53.59 | 50.26 | 50.60 | 50.60 | -4.71% | 8,330,860 |
| Mar 19, 2026 | 55.91 | 56.07 | 52.08 | 53.10 | 53.10 | -7.72% | 8,906,750 |
| Mar 18, 2026 | 59.49 | 59.70 | 57.51 | 57.54 | 57.54 | -2.97% | 3,502,813 |
| Mar 17, 2026 | 59.38 | 60.72 | 58.71 | 59.30 | 59.30 | -0.10% | 3,656,793 |
| Mar 16, 2026 | 58.04 | 60.15 | 57.31 | 59.36 | 59.36 | 3.76% | 5,120,913 |
| Mar 13, 2026 | 60.22 | 61.09 | 56.64 | 57.21 | 57.21 | -4.70% | 5,466,433 |
| Mar 12, 2026 | 61.61 | 62.79 | 59.09 | 60.03 | 60.03 | -3.57% | 4,134,391 |
| Mar 11, 2026 | 60.66 | 63.02 | 60.38 | 62.25 | 62.25 | 1.09% | 3,632,051 |
| Mar 10, 2026 | 60.72 | 63.07 | 59.46 | 61.58 | 61.58 | 2.12% | 5,493,090 |
| Mar 9, 2026 | 57.04 | 60.50 | 56.52 | 60.30 | 60.30 | 3.55% | 4,698,588 |
| Mar 6, 2026 | 57.04 | 60.64 | 56.34 | 58.23 | 58.23 | -0.43% | 5,590,452 |
| Mar 5, 2026 | 60.93 | 62.69 | 57.74 | 58.48 | 58.48 | -5.08% | 5,975,324 |
| Mar 4, 2026 | 62.00 | 62.94 | 60.21 | 61.61 | 61.61 | 0.34% | 4,447,387 |
| Mar 3, 2026 | 61.62 | 63.39 | 59.24 | 61.40 | 61.40 | -3.66% | 6,701,252 |
| Mar 2, 2026 | 57.43 | 63.90 | 57.19 | 63.73 | 63.73 | 8.26% | 10,224,396 |
| Feb 27, 2026 | 58.84 | 60.68 | 57.01 | 58.87 | 58.87 | -1.88% | 6,854,584 |
| Feb 26, 2026 | 59.57 | 60.29 | 58.01 | 60.00 | 60.00 | 2.28% | 6,674,141 |
| Feb 25, 2026 | 59.79 | 60.16 | 58.65 | 58.66 | 58.66 | 0.38% | 3,977,149 |
| Feb 24, 2026 | 55.11 | 58.73 | 54.21 | 58.44 | 58.44 | 4.92% | 4,824,212 |
| Feb 23, 2026 | 54.19 | 55.98 | 53.89 | 55.70 | 55.70 | 0.65% | 3,837,502 |
| Feb 20, 2026 | 57.70 | 58.94 | 55.04 | 55.34 | 55.34 | -5.50% | 5,730,426 |
| Feb 19, 2026 | 57.67 | 59.00 | 56.10 | 58.56 | 58.56 | 1.07% | 3,142,257 |
| Feb 18, 2026 | 57.40 | 58.59 | 56.60 | 57.94 | 57.94 | 1.74% | 3,071,496 |
| Feb 17, 2026 | 56.70 | 57.47 | 54.59 | 56.95 | 56.95 | -1.86% | 5,160,379 |
| Feb 13, 2026 | 57.55 | 58.51 | 55.28 | 58.03 | 58.03 | 1.27% | 4,560,573 |
| Feb 12, 2026 | 59.33 | 60.00 | 56.58 | 57.30 | 57.30 | -5.41% | 6,654,973 |
| Feb 11, 2026 | 62.75 | 63.70 | 58.81 | 60.58 | 60.58 | -2.82% | 4,147,614 |
| Feb 10, 2026 | 62.27 | 63.90 | 61.60 | 62.34 | 62.34 | -0.73% | 4,096,468 |
| Feb 9, 2026 | 61.35 | 63.30 | 59.82 | 62.80 | 62.80 | 2.51% | 5,222,533 |
| Feb 6, 2026 | 59.01 | 61.51 | 58.31 | 61.26 | 61.26 | 8.33% | 6,952,983 |
| Feb 5, 2026 | 58.29 | 59.61 | 56.05 | 56.55 | 56.55 | -6.61% | 7,762,334 |
| Feb 4, 2026 | 65.25 | 65.25 | 57.24 | 60.55 | 60.55 | -6.28% | 11,095,215 |
| Feb 3, 2026 | 61.79 | 64.95 | 60.60 | 64.61 | 64.61 | 9.30% | 11,931,837 |