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 (%)
Mar 28, 2024	14.57	14.27	14.26	14.30	3,721,406	-0.23(-1.58%)
Mar 27, 2024	13.78	14.56	13.73	14.53	2,705,494	+0.87(+6.37%)
Mar 26, 2024	14.00	14.02	13.50	13.66	3,132,957	-0.16(-1.16%)
Mar 25, 2024	13.72	14.12	13.62	13.82	2,061,308	+0.16(+1.17%)
Mar 22, 2024	14.01	14.10	13.60	13.66	1,998,524	-0.56(-3.94%)
Mar 21, 2024	14.00	14.52	13.92	14.22	3,356,922	+0.40(+2.89%)
Mar 20, 2024	13.00	13.94	12.91	13.82	4,467,726	+0.74(+5.66%)
Mar 19, 2024	12.86	13.48	12.68	13.08	4,074,795	+0.03(+0.23%)
Mar 18, 2024	13.89	13.93	13.01	13.05	4,950,237	-0.85(-6.12%)
Mar 15, 2024	13.81	14.10	13.69	13.90	4,678,682	+0.09(+0.65%)
Mar 14, 2024	14.02	14.02	13.44	13.81	7,643,969	-0.24(-1.71%)
Mar 13, 2024	14.55	14.95	14.02	14.05	5,739,196	-0.76(-5.13%)
Mar 12, 2024	15.21	15.39	14.71	14.81	4,143,785	-0.53(-3.46%)
Mar 11, 2024	15.17	15.67	15.06	15.34	2,964,599	+0.10(+0.66%)
Mar 08, 2024	15.50	15.54	14.98	15.24	2,874,113	-0.03(-0.20%)
Mar 07, 2024	14.98	15.61	14.85	15.27	3,720,301	+0.53(+3.60%)
Mar 06, 2024	14.59	14.90	14.44	14.74	5,751,315	+0.47(+3.29%)
Mar 05, 2024	15.71	15.72	14.04	14.27	29,855,036	-1.26(-8.11%)
Mar 04, 2024	15.49	15.67	15.02	15.53	4,150,026	+0.06(+0.39%)

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.