Canada markets closed

MP Materials Corp. (MP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.02-0.23 (-1.26%)
At close: 04:00PM EDT
17.92 -0.10 (-0.55%)
After hours: 07:45PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202418.2018.4917.8018.0218.023,982,100
May 17, 202418.2518.7318.0818.2518.253,116,900
May 16, 202417.9918.2717.7418.0818.083,177,000
May 15, 202418.8519.2317.7817.9317.935,285,200
May 14, 202417.0118.4816.7618.4218.427,338,400
May 13, 202416.2317.2316.2316.3516.353,544,200
May 10, 202416.4616.5316.0016.1316.133,927,900
May 09, 202415.7216.3815.5916.3216.322,303,600
May 08, 202415.9015.9015.5915.6415.642,178,700
May 07, 202416.1016.4515.9916.2016.202,691,200
May 06, 202415.6416.3715.5516.1016.103,470,600
May 03, 202415.9616.9815.3915.4115.414,722,000
May 02, 202416.2316.2915.6615.9615.963,263,300
May 01, 202416.0616.4615.7015.9115.912,509,800
Apr 30, 202416.0016.0815.7616.0016.003,064,100
Apr 29, 202416.2716.6316.1516.4216.422,475,300
Apr 26, 202416.1516.3515.8816.0016.002,223,400
Apr 25, 202415.6216.0615.4116.0316.031,869,600
Apr 24, 202415.9315.9315.3515.7415.742,334,100
Apr 23, 202415.2816.1015.1215.8615.862,732,900
Apr 22, 202416.3616.3615.8515.9215.922,456,300
Apr 19, 202416.2616.7116.2216.4516.452,436,000
Apr 18, 202416.9417.0016.2516.4616.463,075,000
Apr 17, 202416.5717.1916.4116.7816.782,861,900
Apr 16, 202416.1516.5815.9416.3516.352,920,600
Apr 15, 202416.9917.1816.4016.5016.502,660,600
Apr 12, 202417.6517.6516.6716.8416.843,578,000
Apr 11, 202417.2617.5116.3417.3017.304,583,200
Apr 10, 202416.9117.5116.6817.4117.416,081,300
Apr 09, 202416.3717.5316.3117.4417.4411,697,700
Apr 08, 202414.9616.3814.9016.0216.0212,508,400
Apr 05, 202414.6014.8714.4214.6114.612,488,300
Apr 04, 202415.1015.3114.7314.7414.742,462,000
Apr 03, 202414.6515.1014.5215.0315.033,194,000
Apr 02, 202414.9215.1814.6414.6714.673,272,000
Apr 01, 202414.7415.3614.4715.0815.084,401,300
Mar 28, 202414.5714.6614.1514.3014.303,721,400
Mar 27, 202413.7814.5613.7314.5314.532,705,800
Mar 26, 202414.0014.0213.5013.6613.663,133,000
Mar 25, 202413.7214.1213.6213.8213.822,061,500
Mar 22, 202414.0114.1013.6013.6613.661,997,700
Mar 21, 202414.0014.5213.9214.2214.223,357,300
Mar 20, 202413.0013.9412.9113.8213.824,469,400
Mar 19, 202412.8613.4812.6813.0813.084,073,900
Mar 18, 202413.8913.9313.0113.0513.054,956,900
Mar 15, 202413.8114.1013.6913.9013.904,678,100
Mar 14, 202414.0214.0213.4413.8113.817,133,500
Mar 13, 202414.5514.9514.0214.0514.055,733,600
Mar 12, 202415.2115.3914.7114.8114.814,144,200
Mar 11, 202415.1715.6715.0615.3415.342,965,000
Mar 08, 202415.5015.5414.9815.2415.242,871,200
Mar 07, 202414.9815.6114.8515.2715.273,722,400
Mar 06, 202414.5914.9014.4414.7414.745,752,600
Mar 05, 202415.7115.7214.0414.2714.2729,406,700
Mar 04, 202415.4915.6715.0215.5315.534,151,700
Mar 01, 202415.3515.6114.9115.4715.472,186,800
Feb 29, 202415.5515.7515.1615.2115.212,130,200
Feb 28, 202415.4415.7015.2015.2315.231,894,600
Feb 27, 202414.9415.7614.8915.6215.623,691,300
Feb 26, 202414.8514.9714.3214.7114.713,775,700
Feb 23, 202415.4216.1714.8915.0015.004,465,200
Feb 22, 202416.0016.0015.5015.6615.663,470,700
Feb 21, 202416.1916.2916.0416.0916.091,686,600
Feb 20, 202416.1516.2215.7016.2116.211,974,900
Feb 16, 202416.4016.6916.2616.5516.551,657,700
Feb 15, 202415.9216.7615.9016.5216.522,776,200
Feb 14, 202415.6815.9515.4415.8815.881,856,800
Feb 13, 202416.2516.3115.3115.4515.453,575,500
Feb 12, 202416.6617.2716.6517.1017.101,876,700
Feb 09, 202416.4716.8116.4216.6316.632,022,300
Feb 08, 202416.4516.5716.1316.4316.431,718,800
Feb 07, 202416.9016.9516.1816.5516.551,621,700
Feb 06, 202416.1716.8816.1416.7016.701,960,200
Feb 05, 202416.5516.7516.2216.2516.253,423,500
Feb 02, 202416.6317.3216.4717.1917.194,348,300
Feb 01, 202416.1016.3115.8716.1616.162,030,400
Jan 31, 202416.1216.5015.7115.8115.812,519,300
Jan 30, 202416.0416.2515.9316.0516.051,578,600
Jan 29, 202415.7216.3615.5516.3016.302,316,900
Jan 26, 202415.7815.9515.6915.8215.821,959,000
Jan 25, 202416.2616.2615.4615.8015.802,209,300
Jan 24, 202416.6016.6015.9116.0416.042,300,600
Jan 23, 202416.3916.6215.9016.1616.162,373,400
Jan 22, 202415.6916.2915.5316.0416.042,638,600
Jan 19, 202415.8715.9015.3715.8015.802,818,300
Jan 18, 202416.1316.2715.6415.8615.863,042,300
Jan 17, 202416.2916.3515.9116.0416.042,401,500
Jan 16, 202417.5017.6416.6616.7116.713,130,100
Jan 12, 202417.7318.4217.5617.7917.792,399,800
Jan 11, 202417.3317.7517.1017.4917.493,126,500
Jan 10, 202417.9617.9917.1117.3117.313,712,400
Jan 09, 202418.3018.4217.9618.0318.031,561,700
Jan 08, 202418.2618.6317.9518.5918.591,684,000
Jan 05, 202418.4818.7718.0418.3418.342,031,900
Jan 04, 202418.6519.0118.4518.7218.723,168,600
Jan 03, 202419.1219.2218.4218.7618.763,249,500
Jan 02, 202419.5520.0319.4719.6619.662,532,700
Dec 29, 202320.2520.4519.7319.8519.852,735,700
Dec 28, 202320.4120.8220.3320.4720.472,468,400
Dec 27, 202320.7220.8520.3120.5920.592,312,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...