Skip to main content

MP Materials Corp (NY: MP )

15.11 -0.17 (-1.11%)
Official Closing Price Updated: 4:10 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 15.31 15.35 14.94 15.28 1,429,508 -0.02(-0.13%)
Jul 15, 2024 15.32 15.53 14.98 15.30 3,286,590 -0.32(-2.05%)
Jul 12, 2024 15.05 15.63 15.01 15.62 2,828,844 +0.74(+4.97%)
Jul 11, 2024 14.71 14.94 14.60 14.88 2,510,271 +0.55(+3.84%)
Jul 10, 2024 14.31 14.44 14.13 14.33 1,763,692 +0.09(+0.63%)
Jul 09, 2024 14.18 14.33 13.95 14.24 1,675,922 +0.02(+0.14%)
Jul 08, 2024 14.15 14.37 13.90 14.22 2,018,563 +0.15(+1.07%)
Jul 05, 2024 14.24 14.29 13.85 14.07 1,971,715 -0.09(-0.64%)
Jul 03, 2024 13.99 14.30 13.77 14.16 2,538,600 +0.42(+3.06%)
Jul 02, 2024 12.80 13.80 12.79 13.74 4,158,631 +0.94(+7.34%)
Jul 01, 2024 13.25 13.34 12.68 12.80 4,092,721 +0.07(+0.55%)
Jun 28, 2024 13.03 13.18 12.69 12.73 4,165,393 -0.12(-0.93%)
Jun 27, 2024 12.54 12.94 12.35 12.85 2,780,417 +0.26(+2.07%)
Jun 26, 2024 12.17 12.67 12.09 12.59 3,857,634 +0.31(+2.52%)
Jun 25, 2024 13.29 13.35 12.27 12.28 6,085,249 -1.11(-8.29%)
Jun 24, 2024 13.71 13.81 13.26 13.39 3,039,354 -0.29(-2.12%)
Jun 21, 2024 13.54 13.76 13.22 13.68 7,092,780 +0.01(+0.07%)
Jun 20, 2024 13.47 13.69 13.34 13.67 3,307,398 +0.27(+2.01%)
Jun 18, 2024 13.28 13.48 13.17 13.40 3,356,872 +0.07(+0.53%)
Jun 17, 2024 13.42 13.54 12.94 13.33 4,035,454 -0.31(-2.27%)
Jun 14, 2024 14.00 14.16 13.62 13.64 3,291,413 -0.43(-3.06%)
Jun 13, 2024 14.59 14.68 13.96 14.07 3,156,849 -0.57(-3.89%)
Jun 12, 2024 15.08 15.43 14.58 14.64 2,139,602 +0.15(+1.04%)
Jun 11, 2024 14.73 14.82 14.37 14.49 3,053,650 -0.50(-3.34%)
Jun 10, 2024 14.73 15.12 14.55 14.99 2,136,052 +0.15(+1.01%)
Jun 07, 2024 15.00 15.03 14.66 14.84 2,631,658 -0.41(-2.69%)
Jun 06, 2024 15.32 15.52 15.05 15.25 1,853,233 -0.18(-1.17%)
Jun 05, 2024 15.42 15.57 15.20 15.43 1,997,583 +0.02(+0.13%)
Jun 04, 2024 15.85 15.95 15.32 15.41 3,034,817 -0.72(-4.46%)
Jun 03, 2024 16.48 16.56 15.92 16.13 2,112,130 -0.09(-0.55%)
May 31, 2024 16.10 16.26 15.87 16.22 2,404,753 +0.25(+1.57%)
May 30, 2024 15.82 16.23 15.75 15.97 2,039,402 +0.20(+1.27%)
May 29, 2024 16.26 16.38 15.66 15.77 3,274,361 -0.93(-5.57%)
May 28, 2024 17.41 17.44 16.52 16.70 2,558,822 -0.44(-2.57%)
May 24, 2024 16.98 17.20 16.87 17.14 1,340,085 +0.26(+1.54%)
May 23, 2024 17.46 17.54 16.71 16.88 2,974,454 -0.66(-3.76%)
May 22, 2024 17.67 18.15 17.44 17.54 2,594,675 -0.13(-0.74%)
May 21, 2024 17.82 17.96 17.46 17.67 2,204,646 -0.35(-1.94%)
May 20, 2024 18.20 18.49 17.80 18.02 3,982,120 -0.23(-1.26%)
May 17, 2024 18.25 18.73 18.08 18.25 3,116,945 +0.17(+0.94%)
May 16, 2024 17.99 18.27 17.74 18.08 3,176,931 +0.15(+0.84%)
May 15, 2024 18.85 19.23 17.78 17.93 5,283,660 -0.49(-2.66%)
May 14, 2024 17.01 18.48 16.76 18.42 7,333,598 +2.07(+12.66%)
May 13, 2024 16.23 17.23 16.23 16.35 3,544,061 +0.22(+1.36%)
May 10, 2024 16.46 16.53 16.00 16.13 3,927,987 -0.19(-1.16%)
May 09, 2024 15.72 16.38 15.59 16.32 2,303,491 +0.68(+4.35%)
May 08, 2024 15.90 15.90 15.59 15.64 2,178,659 -0.56(-3.46%)
May 07, 2024 16.10 16.45 15.99 16.20 2,691,134 +0.10(+0.62%)
May 06, 2024 15.64 16.37 15.55 16.10 3,470,477 +0.69(+4.48%)
May 03, 2024 15.96 16.98 15.39 15.41 4,722,012 -0.55(-3.45%)
May 02, 2024 16.23 16.29 15.66 15.96 3,259,205 +0.05(+0.31%)
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.