Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,831.23 +1,474.91 (+2.19%) CMC Crypto 200
1,390.12 +59.51 (+4.47%)
MP Materials Corp. (MP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 14.09 | 14.15 | 13.76 | 13.90 | 13.90 | 1,403,000 |
| 25 Jul 2024 | 13.48 | 14.02 | 13.40 | 13.80 | 13.80 | 2,021,600 |
| 24 Jul 2024 | 14.14 | 14.41 | 13.70 | 13.73 | 13.73 | 1,986,900 |
| 23 Jul 2024 | 14.04 | 14.19 | 13.92 | 14.10 | 14.10 | 1,509,500 |
| 22 Jul 2024 | 14.37 | 14.49 | 13.82 | 14.24 | 14.24 | 2,693,900 |
| 19 Jul 2024 | 14.26 | 14.33 | 14.02 | 14.29 | 14.29 | 1,932,300 |
| 18 Jul 2024 | 15.04 | 15.15 | 14.35 | 14.47 | 14.47 | 2,042,700 |
| 17 Jul 2024 | 15.16 | 15.44 | 14.73 | 15.11 | 15.11 | 2,189,700 |
| 16 Jul 2024 | 15.31 | 15.35 | 14.94 | 15.28 | 15.28 | 1,431,100 |
| 15 Jul 2024 | 15.32 | 15.53 | 14.98 | 15.30 | 15.30 | 3,286,600 |
| 12 Jul 2024 | 15.05 | 15.63 | 15.01 | 15.62 | 15.62 | 2,828,800 |
| 11 Jul 2024 | 14.71 | 14.94 | 14.60 | 14.88 | 14.88 | 2,510,500 |
| 10 Jul 2024 | 14.31 | 14.44 | 14.13 | 14.33 | 14.33 | 1,763,700 |
| 09 Jul 2024 | 14.18 | 14.32 | 13.95 | 14.24 | 14.24 | 1,675,900 |
| 08 Jul 2024 | 14.15 | 14.37 | 13.90 | 14.22 | 14.22 | 2,018,800 |
| 05 Jul 2024 | 14.24 | 14.29 | 13.85 | 14.07 | 14.07 | 1,971,700 |
| 03 Jul 2024 | 13.99 | 14.30 | 13.77 | 14.16 | 14.16 | 2,538,600 |
| 02 Jul 2024 | 12.80 | 13.80 | 12.79 | 13.74 | 13.74 | 4,159,200 |
| 01 Jul 2024 | 13.25 | 13.34 | 12.68 | 12.80 | 12.80 | 4,093,800 |
| 28 Jun 2024 | 13.03 | 13.18 | 12.69 | 12.73 | 12.73 | 4,165,400 |
| 27 Jun 2024 | 12.54 | 12.94 | 12.35 | 12.85 | 12.85 | 2,782,000 |
| 26 Jun 2024 | 12.17 | 12.67 | 12.09 | 12.59 | 12.59 | 3,858,700 |
| 25 Jun 2024 | 13.29 | 13.35 | 12.27 | 12.28 | 12.28 | 6,088,400 |
| 24 Jun 2024 | 13.71 | 13.81 | 13.26 | 13.39 | 13.39 | 3,039,300 |
| 21 Jun 2024 | 13.54 | 13.76 | 13.22 | 13.68 | 13.68 | 7,092,800 |
| 20 Jun 2024 | 13.47 | 13.69 | 13.34 | 13.67 | 13.67 | 3,307,400 |
| 18 Jun 2024 | 13.28 | 13.48 | 13.17 | 13.40 | 13.40 | 3,356,900 |
| 17 Jun 2024 | 13.42 | 13.54 | 12.94 | 13.33 | 13.33 | 4,035,700 |
| 14 Jun 2024 | 14.00 | 14.16 | 13.62 | 13.64 | 13.64 | 3,291,400 |
| 13 Jun 2024 | 14.59 | 14.68 | 13.95 | 14.07 | 14.07 | 3,156,900 |
| 12 Jun 2024 | 15.08 | 15.43 | 14.58 | 14.64 | 14.64 | 2,140,500 |
| 11 Jun 2024 | 14.73 | 14.82 | 14.37 | 14.49 | 14.49 | 3,053,800 |
| 10 Jun 2024 | 14.73 | 15.13 | 14.55 | 14.99 | 14.99 | 2,136,000 |
| 07 Jun 2024 | 15.00 | 15.03 | 14.66 | 14.84 | 14.84 | 2,631,700 |
| 06 Jun 2024 | 15.32 | 15.52 | 15.05 | 15.25 | 15.25 | 1,853,700 |
| 05 Jun 2024 | 15.42 | 15.57 | 15.20 | 15.43 | 15.43 | 1,997,900 |
| 04 Jun 2024 | 15.85 | 15.94 | 15.32 | 15.41 | 15.41 | 3,035,000 |
| 03 Jun 2024 | 16.48 | 16.56 | 15.92 | 16.13 | 16.13 | 2,112,100 |
| 31 May 2024 | 16.10 | 16.26 | 15.86 | 16.22 | 16.22 | 2,404,800 |
| 30 May 2024 | 15.82 | 16.24 | 15.75 | 15.97 | 15.97 | 2,039,400 |
| 29 May 2024 | 16.26 | 16.38 | 15.66 | 15.77 | 15.77 | 3,277,000 |
| 28 May 2024 | 17.41 | 17.44 | 16.52 | 16.70 | 16.70 | 2,559,200 |
| 24 May 2024 | 16.98 | 17.20 | 16.87 | 17.14 | 17.14 | 1,339,800 |
| 23 May 2024 | 17.46 | 17.54 | 16.71 | 16.88 | 16.88 | 2,974,600 |
| 22 May 2024 | 17.67 | 18.15 | 17.44 | 17.54 | 17.54 | 2,594,900 |
| 21 May 2024 | 17.82 | 17.96 | 17.46 | 17.67 | 17.67 | 2,204,800 |
| 20 May 2024 | 18.20 | 18.49 | 17.80 | 18.02 | 18.02 | 3,982,100 |
| 17 May 2024 | 18.25 | 18.73 | 18.08 | 18.25 | 18.25 | 3,116,900 |
| 16 May 2024 | 17.99 | 18.27 | 17.74 | 18.08 | 18.08 | 3,177,000 |
| 15 May 2024 | 18.85 | 19.23 | 17.78 | 17.93 | 17.93 | 5,285,200 |
| 14 May 2024 | 17.01 | 18.48 | 16.76 | 18.42 | 18.42 | 7,338,400 |
| 13 May 2024 | 16.23 | 17.23 | 16.23 | 16.35 | 16.35 | 3,544,200 |
| 10 May 2024 | 16.46 | 16.53 | 16.00 | 16.13 | 16.13 | 3,927,900 |
| 09 May 2024 | 15.72 | 16.38 | 15.59 | 16.32 | 16.32 | 2,303,600 |
| 08 May 2024 | 15.90 | 15.90 | 15.59 | 15.64 | 15.64 | 2,178,700 |
| 07 May 2024 | 16.10 | 16.45 | 15.99 | 16.20 | 16.20 | 2,691,200 |
| 06 May 2024 | 15.64 | 16.37 | 15.55 | 16.10 | 16.10 | 3,470,600 |
| 03 May 2024 | 15.96 | 16.98 | 15.39 | 15.41 | 15.41 | 4,722,000 |
| 02 May 2024 | 16.23 | 16.29 | 15.66 | 15.96 | 15.96 | 3,263,300 |
| 01 May 2024 | 16.06 | 16.46 | 15.70 | 15.91 | 15.91 | 2,509,800 |
| 30 Apr 2024 | 16.00 | 16.08 | 15.76 | 16.00 | 16.00 | 3,064,100 |
| 29 Apr 2024 | 16.27 | 16.63 | 16.15 | 16.42 | 16.42 | 2,475,300 |
| 26 Apr 2024 | 16.15 | 16.35 | 15.88 | 16.00 | 16.00 | 2,223,400 |
| 25 Apr 2024 | 15.62 | 16.06 | 15.41 | 16.03 | 16.03 | 1,869,600 |
| 24 Apr 2024 | 15.93 | 15.93 | 15.35 | 15.74 | 15.74 | 2,334,100 |
| 23 Apr 2024 | 15.28 | 16.10 | 15.12 | 15.86 | 15.86 | 2,732,900 |
| 22 Apr 2024 | 16.36 | 16.36 | 15.85 | 15.92 | 15.92 | 2,456,300 |
| 19 Apr 2024 | 16.26 | 16.71 | 16.22 | 16.45 | 16.45 | 2,436,000 |
| 18 Apr 2024 | 16.94 | 17.00 | 16.25 | 16.46 | 16.46 | 3,075,000 |
| 17 Apr 2024 | 16.57 | 17.19 | 16.41 | 16.78 | 16.78 | 2,861,900 |
| 16 Apr 2024 | 16.15 | 16.58 | 15.94 | 16.35 | 16.35 | 2,920,600 |
| 15 Apr 2024 | 16.99 | 17.18 | 16.40 | 16.50 | 16.50 | 2,660,600 |
| 12 Apr 2024 | 17.65 | 17.65 | 16.67 | 16.84 | 16.84 | 3,578,000 |
| 11 Apr 2024 | 17.26 | 17.51 | 16.34 | 17.30 | 17.30 | 4,583,200 |
| 10 Apr 2024 | 16.91 | 17.51 | 16.68 | 17.41 | 17.41 | 6,081,300 |
| 09 Apr 2024 | 16.37 | 17.53 | 16.31 | 17.44 | 17.44 | 11,697,700 |
| 08 Apr 2024 | 14.96 | 16.38 | 14.90 | 16.02 | 16.02 | 12,508,400 |
| 05 Apr 2024 | 14.60 | 14.87 | 14.42 | 14.61 | 14.61 | 2,488,300 |
| 04 Apr 2024 | 15.10 | 15.31 | 14.73 | 14.74 | 14.74 | 2,462,000 |
| 03 Apr 2024 | 14.65 | 15.10 | 14.52 | 15.03 | 15.03 | 3,194,000 |
| 02 Apr 2024 | 14.92 | 15.18 | 14.64 | 14.67 | 14.67 | 3,272,000 |
| 01 Apr 2024 | 14.74 | 15.36 | 14.47 | 15.08 | 15.08 | 4,401,300 |
| 28 Mar 2024 | 14.57 | 14.66 | 14.15 | 14.30 | 14.30 | 3,721,400 |
| 27 Mar 2024 | 13.78 | 14.56 | 13.73 | 14.53 | 14.53 | 2,705,800 |
| 26 Mar 2024 | 14.00 | 14.02 | 13.50 | 13.66 | 13.66 | 3,133,000 |
| 25 Mar 2024 | 13.72 | 14.12 | 13.62 | 13.82 | 13.82 | 2,061,500 |
| 22 Mar 2024 | 14.01 | 14.10 | 13.60 | 13.66 | 13.66 | 1,997,700 |
| 21 Mar 2024 | 14.00 | 14.52 | 13.92 | 14.22 | 14.22 | 3,357,300 |
| 20 Mar 2024 | 13.00 | 13.94 | 12.91 | 13.82 | 13.82 | 4,469,400 |
| 19 Mar 2024 | 12.86 | 13.48 | 12.68 | 13.08 | 13.08 | 4,073,900 |
| 18 Mar 2024 | 13.89 | 13.93 | 13.01 | 13.05 | 13.05 | 4,956,900 |
| 15 Mar 2024 | 13.81 | 14.10 | 13.69 | 13.90 | 13.90 | 4,678,100 |
| 14 Mar 2024 | 14.02 | 14.02 | 13.44 | 13.81 | 13.81 | 7,133,500 |
| 13 Mar 2024 | 14.55 | 14.95 | 14.02 | 14.05 | 14.05 | 5,733,600 |
| 12 Mar 2024 | 15.21 | 15.39 | 14.71 | 14.81 | 14.81 | 4,144,200 |
| 11 Mar 2024 | 15.17 | 15.67 | 15.06 | 15.34 | 15.34 | 2,965,000 |
| 08 Mar 2024 | 15.50 | 15.54 | 14.98 | 15.24 | 15.24 | 2,871,200 |
| 07 Mar 2024 | 14.98 | 15.61 | 14.85 | 15.27 | 15.27 | 3,722,400 |
| 06 Mar 2024 | 14.59 | 14.90 | 14.44 | 14.74 | 14.74 | 5,752,600 |
| 05 Mar 2024 | 15.71 | 15.72 | 14.04 | 14.27 | 14.27 | 29,406,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.