NYSE : MP
MP Materials Corp. — Price history
Materials · Other Industrial Metals & Mining · United States
Last price 39.57 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 7.05B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MP Materials Corp. (MP) closed at 38.35 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 40.19 | 40.87 | 38.13 | 38.35 | 4,227,397 | -3.08% |
| 2026-10-30 | 39.26 | 40.339 | 38.485 | 39.57 | 5,316,203 | -4.97% |
| 2026-10-29 | 40.1 | 42.54 | 40.1 | 41.64 | 4,531,976 | +1.41% |
| 2026-10-28 | 40.92 | 41.36 | 39.69 | 41.06 | 4,170,524 | +0.46% |
| 2026-10-27 | 38.275 | 41.05 | 38 | 40.87 | 6,584,876 | +9.07% |
| 2026-10-26 | 38.285 | 38.468 | 37.3 | 37.47 | 5,407,159 | -2.17% |
| 2026-10-23 | 38.14 | 38.87 | 37.11 | 38.3 | 3,300,725 | -0.67% |
| 2026-10-22 | 38.01 | 38.96 | 37.57 | 38.56 | 6,022,067 | -2.38% |
| 2026-10-21 | 39.58 | 39.855 | 39.16 | 39.5 | 2,845,542 | +1.15% |
| 2026-10-20 | 38.31 | 40.16 | 37.935 | 39.05 | 3,736,190 | +0.26% |
| 2026-10-19 | 40.75 | 40.76 | 38.925 | 38.95 | 4,013,626 | -3.04% |
| 2026-10-16 | 41.3 | 42.515 | 39.88 | 40.17 | 5,580,198 | -3.46% |
| 2026-10-15 | 38.8 | 41.705 | 38.597 | 41.61 | 6,543,421 | +4.16% |
| 2026-10-14 | 41.4 | 41.88 | 39.05 | 39.95 | 9,905,788 | -5.84% |
| 2026-10-13 | 42.77 | 43.27 | 41.935 | 42.43 | 5,037,661 | -2.14% |
| 2026-10-12 | 45.65 | 45.959 | 43.165 | 43.36 | 6,786,315 | -6.03% |
| 2026-10-09 | 46.745 | 46.745 | 45.415 | 46.14 | 4,113,126 | +0.00% |
| 2026-10-08 | 45.37 | 46.75 | 45.28 | 46.14 | 5,453,058 | -0.37% |
| 2026-10-07 | 47 | 47.115 | 45.58 | 46.31 | 5,923,309 | -4.57% |
| 2026-10-06 | 47.4 | 48.65 | 47.25 | 48.53 | 4,295,976 | +3.61% |
| 2026-10-05 | 47.27 | 47.8 | 46.46 | 46.84 | 3,880,870 | -0.28% |
| 2026-10-02 | 47 | 47.385 | 46.145 | 46.97 | 4,382,872 | +1.91% |
| 2026-10-01 | 46.51 | 46.894 | 44.49 | 46.09 | 6,797,238 | -2.54% |
| 2026-09-30 | 45.95 | 48.665 | 45.905 | 47.29 | 6,033,171 | +4.09% |
| 2026-09-29 | 46.88 | 46.88 | 44.752 | 45.43 | 6,849,848 | -2.20% |
| 2026-09-28 | 47.68 | 47.831 | 46.31 | 46.45 | 5,248,019 | -4.87% |
| 2026-09-25 | 49.3 | 49.76 | 48.133 | 48.83 | 3,796,384 | -0.95% |
| 2026-09-24 | 48.37 | 49.89 | 47.6 | 49.3 | 4,623,426 | +0.84% |
| 2026-09-23 | 50.77 | 50.78 | 48.72 | 48.89 | 4,111,697 | -4.21% |
| 2026-09-22 | 50.68 | 51.335 | 48.672 | 51.04 | 5,573,595 | +2.08% |
| 2026-09-21 | 48.585 | 50.65 | 48.585 | 50 | 5,271,112 | +5.80% |
| 2026-09-18 | 49.99 | 50.2 | 47.26 | 47.26 | 9,495,288 | -4.29% |
| 2026-09-17 | 50.42 | 50.51 | 49.22 | 49.38 | 4,021,575 | +0.80% |
| 2026-09-16 | 49.56 | 49.7 | 47.88 | 48.99 | 3,733,145 | -0.37% |
| 2026-09-15 | 50.47 | 51.18 | 48.88 | 49.17 | 4,416,040 | -2.98% |
| 2026-09-14 | 49.77 | 51.74 | 49.51 | 50.68 | 4,126,965 | +0.34% |
| 2026-09-11 | 51.1 | 51.74 | 50.33 | 50.51 | 4,811,354 | -1.58% |
| 2026-09-10 | 53.33 | 53.726 | 51.12 | 51.32 | 6,808,437 | -5.49% |
| 2026-09-09 | 55.11 | 56.325 | 54.21 | 54.3 | 3,805,937 | -1.93% |
| 2026-09-08 | 54.815 | 57.31 | 54.56 | 55.37 | 5,541,365 | +1.54% |
| 2026-09-04 | 56.57 | 58.52 | 54.195 | 54.53 | 7,014,638 | +1.39% |
| 2026-09-03 | 55.2 | 55.628 | 53.25 | 53.78 | 3,353,967 | -1.68% |
| 2026-09-02 | 53.705 | 55.2 | 53.5 | 54.7 | 3,215,341 | +1.79% |
| 2026-09-01 | 53.5 | 54.499 | 52.35 | 53.74 | 3,747,847 | -1.84% |
| 2026-08-31 | 56.13 | 56.13 | 54.28 | 54.75 | 4,161,110 | -2.46% |
| 2026-08-28 | 58.99 | 59.8 | 55.64 | 56.13 | 4,866,300 | -4.91% |
| 2026-08-27 | 59.5 | 59.52 | 57.27 | 59.03 | 4,354,486 | -0.47% |
| 2026-08-26 | 60.5 | 62.47 | 58.315 | 59.31 | 7,482,215 | -1.43% |
| 2026-08-25 | 57.175 | 60.34 | 55.58 | 60.17 | 5,221,892 | +4.79% |
| 2026-08-24 | 59.3 | 60.17 | 56.12 | 57.42 | 7,017,227 | -4.38% |
| 2026-08-21 | 56.69 | 60.59 | 55.85 | 60.05 | 8,358,829 | +9.10% |
| 2026-08-20 | 55.77 | 55.77 | 52.42 | 55.04 | 5,487,585 | -2.89% |
| 2026-08-19 | 56.9 | 57.81 | 56.15 | 56.68 | 4,245,248 | +0.02% |
| 2026-08-18 | 56.35 | 58.99 | 55.6 | 56.67 | 4,706,652 | -3.14% |
| 2026-08-17 | 58.01 | 58.7 | 56.14 | 58.51 | 5,635,277 | -0.39% |
| 2026-08-14 | 56.3 | 61.11 | 56.15 | 58.74 | 10,780,772 | +5.53% |
| 2026-08-13 | 53.68 | 56.02 | 53.25 | 55.66 | 6,293,124 | +2.86% |
| 2026-08-12 | 55.8 | 55.98 | 53.501 | 54.11 | 5,548,078 | -2.05% |
| 2026-08-11 | 54.67 | 55.43 | 52.9 | 55.24 | 6,126,240 | +1.06% |
| 2026-08-10 | 52.805 | 55.67 | 52.66 | 54.66 | 10,508,169 | +6.95% |
| 2026-08-07 | 50.68 | 53.47 | 48.17 | 51.11 | 12,205,345 | +7.62% |
| 2026-08-06 | 47.3 | 49.2 | 46.8 | 47.49 | 7,395,613 | -0.88% |
| 2026-08-05 | 48.78 | 49.188 | 47.22 | 47.91 | 7,353,217 | +0.93% |
| 2026-08-04 | 45.68 | 48.45 | 45.21 | 47.47 | 10,002,943 | +8.28% |
| 2026-08-03 | 41.025 | 44.38 | 40.65 | 43.84 | 5,553,174 | +5.97% |
| 2026-07-31 | 42.24 | 42.5 | 40.71 | 41.37 | 7,812,894 | -0.70% |
| 2026-07-30 | 39.26 | 41.77 | 38.75 | 41.66 | 7,007,310 | +9.34% |
| 2026-07-29 | 40.87 | 41.13 | 37.81 | 38.1 | 8,710,999 | -7.70% |
| 2026-07-28 | 42.205 | 42.68 | 39.91 | 41.28 | 7,002,332 | -4.29% |
| 2026-07-27 | 41.4 | 43.22 | 41.15 | 43.13 | 4,872,828 | +4.43% |
| 2026-07-24 | 44.44 | 44.7 | 41.12 | 41.3 | 7,483,639 | -7.50% |
| 2026-07-23 | 44.8 | 45.49 | 43.706 | 44.65 | 4,490,069 | -2.25% |
| 2026-07-22 | 45.54 | 47.18 | 45.37 | 45.68 | 3,983,684 | -1.34% |
| 2026-07-21 | 46.7 | 47.62 | 45.23 | 46.3 | 5,048,479 | +1.31% |
| 2026-07-20 | 45.36 | 46.7 | 44.02 | 45.7 | 6,339,267 | +1.02% |
| 2026-07-17 | 44.41 | 46.51 | 43.82 | 45.24 | 6,784,171 | -0.48% |
| 2026-07-16 | 48.24 | 48.29 | 44.45 | 45.46 | 9,239,514 | -8.09% |
| 2026-07-15 | 50.965 | 51.49 | 48.57 | 49.46 | 3,189,216 | -2.62% |
| 2026-07-14 | 50.85 | 51.38 | 50.41 | 50.79 | 3,035,291 | +2.61% |
| 2026-07-13 | 51.16 | 51.98 | 48.96 | 49.5 | 3,976,995 | -5.19% |
| 2026-07-10 | 52.33 | 52.95 | 50.59 | 52.21 | 2,725,909 | +0.97% |
| 2026-07-09 | 54 | 54.3 | 51.6 | 51.71 | 3,278,661 | -2.43% |
| 2026-07-08 | 50.5 | 53.375 | 49.81 | 53 | 5,399,135 | +4.97% |
| 2026-07-07 | 52.33 | 53.35 | 49.25 | 50.49 | 6,789,461 | -4.75% |
| 2026-07-06 | 53.7 | 54.74 | 52.83 | 53.01 | 3,882,222 | -0.56% |
| 2026-07-02 | 54.47 | 57.46 | 52.97 | 53.31 | 4,635,317 | -1.79% |
| 2026-07-01 | 55.15 | 56.847 | 54.25 | 54.28 | 3,107,088 | -3.09% |
| 2026-06-30 | 55.1 | 56.25 | 54.27 | 56.01 | 3,292,566 | +2.32% |
| 2026-06-29 | 54.15 | 55.08 | 52.672 | 54.74 | 3,537,258 | +1.56% |
| 2026-06-26 | 54.11 | 55 | 52.98 | 53.9 | 5,480,423 | -3.09% |
| 2026-06-25 | 57 | 57.35 | 54.07 | 55.62 | 3,786,221 | -1.57% |
| 2026-06-24 | 57.29 | 58 | 55.45 | 56.51 | 5,673,108 | -4.06% |
| 2026-06-23 | 57.75 | 60.88 | 57.01 | 58.9 | 5,604,497 | -2.31% |
| 2026-06-22 | 60.76 | 63.141 | 59.37 | 60.29 | 4,103,112 | -0.97% |
| 2026-06-18 | 61.39 | 61.56 | 59.55 | 60.88 | 6,587,083 | +0.07% |
| 2026-06-17 | 58.07 | 62.46 | 57.5 | 60.84 | 6,850,392 | +6.64% |
| 2026-06-16 | 57.53 | 58.46 | 56.5 | 57.05 | 3,662,073 | -2.08% |
| 2026-06-15 | 60.06 | 60.91 | 58.21 | 58.26 | 4,698,159 | +1.23% |
| 2026-06-12 | 57.63 | 58.17 | 56.03 | 57.55 | 3,788,040 | +0.65% |
| 2026-06-11 | 53.55 | 57.33 | 53.31 | 57.18 | 4,679,636 | +6.98% |
| 2026-06-10 | 54.02 | 56.22 | 53.29 | 53.45 | 6,403,511 | -1.57% |
| 2026-06-09 | 57.93 | 58.617 | 52.42 | 54.3 | 9,507,904 | -5.70% |
| 2026-06-08 | 59.83 | 59.83 | 57.33 | 57.58 | 5,061,675 | -2.70% |
| 2026-06-05 | 64.1 | 64.15 | 58.65 | 59.18 | 7,936,634 | -9.59% |
| 2026-06-04 | 66.62 | 67.25 | 64.98 | 65.46 | 3,994,900 | -4.51% |
| 2026-06-03 | 70.38 | 71.926 | 67.41 | 68.55 | 5,418,415 | -5.11% |
| 2026-06-02 | 70 | 73.52 | 69.51 | 72.24 | 6,559,338 | +4.26% |
| 2026-06-01 | 64.175 | 71.37 | 63.01 | 69.29 | 8,512,158 | +7.09% |
| 2026-05-29 | 66 | 66.5 | 63.595 | 64.7 | 4,985,960 | -3.19% |
| 2026-05-28 | 64.66 | 68.45 | 64.03 | 66.83 | 5,207,272 | +2.48% |
| 2026-05-27 | 67.21 | 67.3 | 64.08 | 65.21 | 5,019,731 | -2.66% |
| 2026-05-26 | 64.71 | 69.463 | 63.34 | 66.99 | 8,505,623 | +3.92% |
| 2026-05-22 | 63.06 | 65.595 | 62.916 | 64.46 | 6,786,259 | +4.41% |
| 2026-05-21 | 58.1 | 62.95 | 58.1 | 61.74 | 10,427,380 | +9.27% |
| 2026-05-20 | 56.745 | 56.82 | 53.57 | 56.5 | 7,651,626 | +2.86% |
| 2026-05-19 | 56.26 | 56.67 | 54.51 | 54.93 | 5,052,536 | -3.07% |
| 2026-05-18 | 61 | 61.119 | 55.05 | 56.67 | 9,050,981 | -7.51% |
| 2026-05-15 | 60.395 | 62.28 | 59.68 | 61.27 | 5,219,529 | +1.59% |
| 2026-05-14 | 62.64 | 62.64 | 58.975 | 60.31 | 9,899,537 | -5.37% |
| 2026-05-13 | 64.78 | 65.61 | 62.17 | 63.73 | 6,381,300 | -2.84% |