MP Materials Corp. (MP)
NYSE: MP · Real-Time Price · USD
61.70
-3.22 (-4.96%)
At close: Apr 28, 2026, 4:00 PM EDT
61.75
+0.05 (0.08%)
After-hours: Apr 28, 2026, 7:58 PM EDT
MP Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 63.00 | 63.63 | 60.45 | 61.70 | 61.70 | -4.96% | 3,854,362 |
| Apr 27, 2026 | 60.07 | 65.21 | 60.01 | 64.92 | 64.92 | 6.90% | 6,168,853 |
| Apr 24, 2026 | 65.15 | 65.24 | 60.58 | 60.73 | 60.73 | -4.09% | 5,254,730 |
| Apr 23, 2026 | 68.16 | 68.68 | 62.68 | 63.32 | 63.32 | -8.48% | 6,682,236 |
| Apr 22, 2026 | 67.96 | 69.43 | 65.58 | 69.19 | 69.19 | 5.22% | 6,037,245 |
| Apr 21, 2026 | 65.50 | 68.65 | 65.21 | 65.76 | 65.76 | -0.71% | 6,690,870 |
| Apr 20, 2026 | 62.37 | 66.54 | 62.13 | 66.23 | 66.23 | 8.59% | 8,711,628 |
| Apr 17, 2026 | 64.00 | 64.31 | 60.76 | 60.99 | 60.99 | -2.10% | 6,498,471 |
| Apr 16, 2026 | 60.43 | 63.12 | 59.41 | 62.30 | 62.30 | 4.67% | 5,148,398 |
| Apr 15, 2026 | 57.94 | 60.58 | 57.42 | 59.52 | 59.52 | 3.77% | 4,893,648 |
| Apr 14, 2026 | 58.00 | 58.40 | 56.68 | 57.36 | 57.36 | 0.99% | 3,493,548 |
| Apr 13, 2026 | 54.23 | 57.38 | 53.52 | 56.80 | 56.80 | 2.82% | 6,399,375 |
| Apr 10, 2026 | 54.80 | 57.41 | 54.80 | 55.24 | 55.24 | 2.49% | 4,359,201 |
| Apr 9, 2026 | 53.63 | 54.83 | 52.68 | 53.90 | 53.90 | -0.99% | 3,428,188 |
| Apr 8, 2026 | 53.00 | 54.64 | 52.33 | 54.44 | 54.44 | 10.00% | 6,759,114 |
| Apr 7, 2026 | 50.65 | 50.88 | 48.57 | 49.49 | 49.49 | -3.28% | 4,218,703 |
| Apr 6, 2026 | 49.73 | 51.63 | 49.53 | 51.17 | 51.17 | 2.90% | 4,064,625 |
| Apr 2, 2026 | 46.47 | 50.34 | 45.72 | 49.73 | 49.73 | 2.73% | 4,631,377 |
| Apr 1, 2026 | 49.46 | 49.80 | 47.68 | 48.41 | 48.41 | 0.31% | 4,864,711 |
| Mar 31, 2026 | 46.08 | 48.48 | 45.72 | 48.26 | 48.26 | 5.86% | 7,130,737 |
| Mar 30, 2026 | 52.33 | 53.28 | 44.43 | 45.59 | 45.59 | -11.99% | 11,523,238 |
| Mar 27, 2026 | 51.58 | 53.50 | 51.34 | 51.80 | 51.80 | 0.19% | 4,306,194 |
| Mar 26, 2026 | 52.50 | 53.53 | 51.24 | 51.70 | 51.70 | -3.80% | 3,801,494 |
| Mar 25, 2026 | 54.90 | 55.69 | 52.80 | 53.74 | 53.74 | 0.84% | 3,843,129 |
| Mar 24, 2026 | 52.60 | 53.59 | 50.81 | 53.29 | 53.29 | 0.02% | 5,033,916 |
| Mar 23, 2026 | 51.79 | 54.09 | 51.02 | 53.28 | 53.28 | 5.30% | 6,446,727 |
| Mar 20, 2026 | 53.05 | 53.59 | 50.26 | 50.60 | 50.60 | -4.71% | 8,210,226 |
| Mar 19, 2026 | 55.91 | 56.07 | 52.08 | 53.10 | 53.10 | -7.72% | 8,852,903 |
| Mar 18, 2026 | 59.49 | 59.70 | 57.51 | 57.54 | 57.54 | -2.97% | 3,470,793 |
| Mar 17, 2026 | 59.38 | 60.72 | 58.71 | 59.30 | 59.30 | -0.10% | 3,638,690 |
| Mar 16, 2026 | 58.04 | 60.15 | 57.31 | 59.36 | 59.36 | 3.76% | 5,096,570 |
| Mar 13, 2026 | 60.22 | 61.09 | 56.64 | 57.21 | 57.21 | -4.70% | 5,430,184 |
| Mar 12, 2026 | 61.61 | 62.79 | 59.09 | 60.03 | 60.03 | -3.57% | 4,115,591 |
| Mar 11, 2026 | 60.66 | 63.02 | 60.38 | 62.25 | 62.25 | 1.09% | 3,608,084 |
| Mar 10, 2026 | 60.72 | 63.07 | 59.46 | 61.58 | 61.58 | 2.12% | 5,459,028 |
| Mar 9, 2026 | 57.04 | 60.50 | 56.52 | 60.30 | 60.30 | 3.55% | 4,669,775 |
| Mar 6, 2026 | 57.04 | 60.64 | 56.34 | 58.23 | 58.23 | -0.43% | 5,572,511 |
| 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 |