Singapore markets closed

MP Materials Corp. (MP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.64+0.15 (+1.04%)
At close: 04:00PM EDT
14.64 0.00 (0.00%)
Pre-market: 06:39AM EDT
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 202415.0815.4314.5814.6414.642,126,200
11 Jun 202414.7314.8214.3714.4914.493,053,800
10 Jun 202414.7315.1314.5514.9914.992,136,000
07 Jun 202415.0015.0314.6614.8414.842,631,700
06 Jun 202415.3215.5215.0515.2515.251,853,700
05 Jun 202415.4215.5715.2015.4315.431,997,900
04 Jun 202415.8515.9415.3215.4115.413,035,000
03 Jun 202416.4816.5615.9216.1316.132,112,100
31 May 202416.1016.2615.8616.2216.222,404,800
30 May 202415.8216.2415.7515.9715.972,039,400
29 May 202416.2616.3815.6615.7715.773,277,000
28 May 202417.4117.4416.5216.7016.702,559,200
24 May 202416.9817.2016.8717.1417.141,339,800
23 May 202417.4617.5416.7116.8816.882,974,600
22 May 202417.6718.1517.4417.5417.542,594,900
21 May 202417.8217.9617.4617.6717.672,204,800
20 May 202418.2018.4917.8018.0218.023,982,100
17 May 202418.2518.7318.0818.2518.253,116,900
16 May 202417.9918.2717.7418.0818.083,177,000
15 May 202418.8519.2317.7817.9317.935,285,200
14 May 202417.0118.4816.7618.4218.427,338,400
13 May 202416.2317.2316.2316.3516.353,544,200
10 May 202416.4616.5316.0016.1316.133,927,900
09 May 202415.7216.3815.5916.3216.322,303,600
08 May 202415.9015.9015.5915.6415.642,178,700
07 May 202416.1016.4515.9916.2016.202,691,200
06 May 202415.6416.3715.5516.1016.103,470,600
03 May 202415.9616.9815.3915.4115.414,722,000
02 May 202416.2316.2915.6615.9615.963,263,300
01 May 202416.0616.4615.7015.9115.912,509,800
30 Apr 202416.0016.0815.7616.0016.003,064,100
29 Apr 202416.2716.6316.1516.4216.422,475,300
26 Apr 202416.1516.3515.8816.0016.002,223,400
25 Apr 202415.6216.0615.4116.0316.031,869,600
24 Apr 202415.9315.9315.3515.7415.742,334,100
23 Apr 202415.2816.1015.1215.8615.862,732,900
22 Apr 202416.3616.3615.8515.9215.922,456,300
19 Apr 202416.2616.7116.2216.4516.452,436,000
18 Apr 202416.9417.0016.2516.4616.463,075,000
17 Apr 202416.5717.1916.4116.7816.782,861,900
16 Apr 202416.1516.5815.9416.3516.352,920,600
15 Apr 202416.9917.1816.4016.5016.502,660,600
12 Apr 202417.6517.6516.6716.8416.843,578,000
11 Apr 202417.2617.5116.3417.3017.304,583,200
10 Apr 202416.9117.5116.6817.4117.416,081,300
09 Apr 202416.3717.5316.3117.4417.4411,697,700
08 Apr 202414.9616.3814.9016.0216.0212,508,400
05 Apr 202414.6014.8714.4214.6114.612,488,300
04 Apr 202415.1015.3114.7314.7414.742,462,000
03 Apr 202414.6515.1014.5215.0315.033,194,000
02 Apr 202414.9215.1814.6414.6714.673,272,000
01 Apr 202414.7415.3614.4715.0815.084,401,300
28 Mar 202414.5714.6614.1514.3014.303,721,400
27 Mar 202413.7814.5613.7314.5314.532,705,800
26 Mar 202414.0014.0213.5013.6613.663,133,000
25 Mar 202413.7214.1213.6213.8213.822,061,500
22 Mar 202414.0114.1013.6013.6613.661,997,700
21 Mar 202414.0014.5213.9214.2214.223,357,300
20 Mar 202413.0013.9412.9113.8213.824,469,400
19 Mar 202412.8613.4812.6813.0813.084,073,900
18 Mar 202413.8913.9313.0113.0513.054,956,900
15 Mar 202413.8114.1013.6913.9013.904,678,100
14 Mar 202414.0214.0213.4413.8113.817,133,500
13 Mar 202414.5514.9514.0214.0514.055,733,600
12 Mar 202415.2115.3914.7114.8114.814,144,200
11 Mar 202415.1715.6715.0615.3415.342,965,000
08 Mar 202415.5015.5414.9815.2415.242,871,200
07 Mar 202414.9815.6114.8515.2715.273,722,400
06 Mar 202414.5914.9014.4414.7414.745,752,600
05 Mar 202415.7115.7214.0414.2714.2729,406,700
04 Mar 202415.4915.6715.0215.5315.534,151,700
01 Mar 202415.3515.6114.9115.4715.472,186,800
29 Feb 202415.5515.7515.1615.2115.212,130,200
28 Feb 202415.4415.7015.2015.2315.231,894,600
27 Feb 202414.9415.7614.8915.6215.623,691,300
26 Feb 202414.8514.9714.3214.7114.713,775,700
23 Feb 202415.4216.1714.8915.0015.004,465,200
22 Feb 202416.0016.0015.5015.6615.663,470,700
21 Feb 202416.1916.2916.0416.0916.091,686,600
20 Feb 202416.1516.2215.7016.2116.211,974,900
16 Feb 202416.4016.6916.2616.5516.551,657,700
15 Feb 202415.9216.7615.9016.5216.522,776,200
14 Feb 202415.6815.9515.4415.8815.881,856,800
13 Feb 202416.2516.3115.3115.4515.453,575,500
12 Feb 202416.6617.2716.6517.1017.101,876,700
09 Feb 202416.4716.8116.4216.6316.632,022,300
08 Feb 202416.4516.5716.1316.4316.431,718,800
07 Feb 202416.9016.9516.1816.5516.551,621,700
06 Feb 202416.1716.8816.1416.7016.701,960,200
05 Feb 202416.5516.7516.2216.2516.253,423,500
02 Feb 202416.6317.3216.4717.1917.194,348,300
01 Feb 202416.1016.3115.8716.1616.162,030,400
31 Jan 202416.1216.5015.7115.8115.812,519,300
30 Jan 202416.0416.2515.9316.0516.051,578,600
29 Jan 202415.7216.3615.5516.3016.302,316,900
26 Jan 202415.7815.9515.6915.8215.821,959,000
25 Jan 202416.2616.2615.4615.8015.802,209,300
24 Jan 202416.6016.6015.9116.0416.042,300,600
23 Jan 202416.3916.6215.9016.1616.162,373,400
22 Jan 202415.6916.2915.5316.0416.042,638,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...