Indicators

Mp Materials Corp (NY: MP )

16.00 -0.03 (-0.19%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	16.15	16.35	15.88	16.00	2,221,345	-0.03(-0.19%)
Apr 25, 2024	15.62	16.06	15.41	16.03	1,868,541	+0.29(+1.84%)
Apr 24, 2024	15.93	15.93	15.35	15.74	2,333,955	-0.12(-0.76%)
Apr 23, 2024	15.28	16.11	15.12	15.86	2,732,547	-0.06(-0.38%)
Apr 22, 2024	16.36	16.36	15.85	15.92	2,456,193	-0.53(-3.22%)
Apr 19, 2024	16.26	16.71	16.22	16.45	2,443,970	-0.01(-0.06%)
Apr 18, 2024	16.94	17.00	16.25	16.46	3,075,168	-0.32(-1.91%)
Apr 17, 2024	16.57	17.19	16.41	16.78	2,861,427	+0.43(+2.63%)
Apr 16, 2024	16.15	16.58	15.94	16.35	3,032,017	-0.15(-0.91%)
Apr 15, 2024	16.99	17.18	16.40	16.50	2,659,572	-0.34(-2.02%)
Apr 12, 2024	17.65	17.65	16.67	16.84	3,582,471	-0.46(-2.66%)
Apr 11, 2024	17.26	17.51	16.34	17.30	4,580,681	-0.11(-0.63%)
Apr 10, 2024	16.91	17.51	16.70	17.41	6,080,581	-0.03(-0.17%)
Apr 09, 2024	16.37	17.53	16.31	17.44	11,695,543	+1.42(+8.86%)
Apr 08, 2024	14.96	16.38	14.89	16.02	12,505,551	+1.41(+9.65%)
Apr 05, 2024	14.60	14.87	14.42	14.61	2,488,966	-0.13(-0.88%)
Apr 04, 2024	15.10	15.30	14.73	14.74	2,461,083	-0.29(-1.93%)
Apr 03, 2024	14.65	15.11	14.52	15.03	3,192,193	+0.36(+2.45%)
Apr 02, 2024	14.92	15.18	14.63	14.67	3,319,568	-0.41(-2.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.