Yahoo

Mail

Singapore markets open in 48 minutes

Straits Times Index
3,227.10
-35.97(-1.10%)
S&P 500
3,693.23
-64.76(-1.72%)
Dow
29,590.41
-486.29(-1.62%)
Nasdaq
10,867.93
-198.87(-1.80%)
BTC-USD
18,816.37
-140.65(-0.74%)
CMC Crypto 200
431.60
-12.94(-2.91%)

MP Materials Corp. (MP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

28.89

-1.66

(-5.43%)

At close: 04:00PM EDT

28.90

+0.01

(+0.03%)

After hours:

07:59PM EDT

Time period:

25 Sept 2021 - 25 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	29.87	29.90	28.16	28.89	28.89	3,391,900
22 Sept 2022	32.12	32.32	30.31	30.55	30.55	1,504,200
21 Sept 2022	32.17	33.13	31.51	31.68	31.68	1,939,600
20 Sept 2022	31.89	32.72	31.49	31.85	31.85	1,882,500
19 Sept 2022	30.60	32.24	30.57	32.20	32.20	1,739,000
16 Sept 2022	31.42	31.85	30.91	31.38	31.38	5,370,600
15 Sept 2022	32.07	33.21	31.86	32.07	32.07	2,622,200
14 Sept 2022	32.20	32.51	31.43	32.37	32.37	1,643,400
13 Sept 2022	31.69	33.06	31.53	32.37	32.37	2,038,800
12 Sept 2022	34.39	34.46	32.82	33.06	33.06	1,865,100
09 Sept 2022	33.23	33.96	33.06	33.89	33.89	2,074,400
08 Sept 2022	31.50	32.68	31.10	32.67	32.67	2,031,600
07 Sept 2022	31.00	31.84	30.79	31.66	31.66	1,891,900
06 Sept 2022	32.61	32.67	31.08	31.23	31.23	2,489,300
02 Sept 2022	32.79	33.18	32.04	32.12	32.12	1,871,000
01 Sept 2022	34.15	34.65	32.24	32.31	32.31	3,087,100
31 Aug 2022	34.50	35.24	34.07	34.99	34.99	1,374,400
30 Aug 2022	35.67	36.36	34.09	34.47	34.47	1,929,000
29 Aug 2022	35.55	36.23	35.10	35.92	35.92	1,540,300
26 Aug 2022	38.34	38.34	36.16	36.28	36.28	1,269,900
25 Aug 2022	37.54	38.23	37.03	37.97	37.97	1,647,500
24 Aug 2022	35.70	37.26	35.56	37.16	37.16	1,493,900
23 Aug 2022	34.90	36.10	34.69	35.75	35.75	2,076,100
22 Aug 2022	34.25	34.92	34.01	34.51	34.51	1,463,900
19 Aug 2022	35.50	35.64	34.86	35.11	35.11	1,738,300
18 Aug 2022	36.17	36.69	35.66	36.27	36.27	1,833,200
17 Aug 2022	36.44	36.54	35.46	35.89	35.89	2,181,400
16 Aug 2022	37.73	37.81	36.51	37.07	37.07	1,434,600
15 Aug 2022	37.11	37.38	36.41	37.21	37.21	2,302,100
12 Aug 2022	37.83	38.54	37.12	38.02	38.02	2,117,800
11 Aug 2022	39.06	39.69	37.68	37.81	37.81	2,328,900
10 Aug 2022	38.65	38.97	37.70	38.52	38.52	2,649,900
09 Aug 2022	38.75	38.83	37.05	37.47	37.47	3,030,800
08 Aug 2022	39.21	40.12	38.81	39.29	39.29	2,651,500
05 Aug 2022	35.19	38.51	34.46	38.48	38.48	3,374,900
04 Aug 2022	34.75	35.52	34.12	35.06	35.06	2,236,000
03 Aug 2022	34.55	34.88	33.55	34.68	34.68	2,301,500
02 Aug 2022	32.80	34.16	32.80	33.90	33.90	2,074,800
01 Aug 2022	33.35	33.82	32.75	33.28	33.28	1,835,900
29 Jul 2022	33.15	34.03	32.65	33.57	33.57	2,261,700
28 Jul 2022	32.25	33.14	31.90	32.92	32.92	2,986,500
27 Jul 2022	30.29	31.39	29.81	31.19	31.19	2,491,600
26 Jul 2022	30.78	31.20	30.18	30.23	30.23	15,132,700
25 Jul 2022	30.54	31.51	29.44	31.17	31.17	8,221,700
22 Jul 2022	29.88	30.07	28.16	28.46	28.46	1,823,200
21 Jul 2022	29.98	30.21	28.92	29.66	29.66	1,769,800
20 Jul 2022	29.75	31.13	29.48	30.08	30.08	1,574,900
19 Jul 2022	29.04	30.02	29.04	29.79	29.79	1,168,000
18 Jul 2022	29.60	29.76	28.80	28.90	28.90	1,551,700
15 Jul 2022	28.65	28.95	27.48	28.76	28.76	2,145,600
14 Jul 2022	28.50	29.24	27.98	28.37	28.37	2,637,400
13 Jul 2022	28.82	30.04	28.48	29.32	29.32	2,075,200
12 Jul 2022	29.25	30.31	28.90	29.22	29.22	1,953,700
11 Jul 2022	30.87	30.93	29.45	29.61	29.61	2,266,100
08 Jul 2022	32.04	32.31	30.89	31.19	31.19	1,866,400
07 Jul 2022	30.92	32.84	30.76	32.44	32.44	2,617,400
06 Jul 2022	30.70	30.98	29.32	30.12	30.12	3,049,500
05 Jul 2022	30.61	31.22	29.11	31.04	31.04	3,014,100
01 Jul 2022	31.90	32.58	31.20	31.56	31.56	1,753,200
30 Jun 2022	33.09	33.49	31.89	32.08	32.08	2,936,000
29 Jun 2022	35.87	35.87	33.87	34.11	34.11	1,974,700
28 Jun 2022	36.31	37.32	35.66	35.80	35.80	2,097,300
27 Jun 2022	35.94	36.59	34.88	35.88	35.88	2,132,300
24 Jun 2022	32.42	35.78	32.41	35.72	35.72	11,008,200
23 Jun 2022	33.29	33.65	30.83	32.10	32.10	3,416,100
22 Jun 2022	32.76	33.72	32.41	33.27	33.27	1,839,100
21 Jun 2022	33.66	34.48	33.41	34.03	34.03	1,979,200
17 Jun 2022	33.15	33.90	32.63	32.96	32.96	3,098,700
16 Jun 2022	34.58	35.09	31.80	32.38	32.38	2,939,600
15 Jun 2022	35.80	36.49	34.30	35.57	35.57	2,052,200
14 Jun 2022	34.42	35.53	33.85	35.10	35.10	2,897,900
13 Jun 2022	35.42	35.77	33.60	34.17	34.17	2,497,200
10 Jun 2022	37.78	39.08	36.74	37.19	37.19	2,048,200
09 Jun 2022	38.91	39.39	38.07	38.47	38.47	1,553,300
08 Jun 2022	41.32	41.96	38.81	39.26	39.26	2,448,700
07 Jun 2022	39.88	42.84	39.71	42.13	42.13	3,599,000
06 Jun 2022	39.15	40.84	38.65	40.10	40.10	2,690,300
03 Jun 2022	38.08	38.82	36.01	38.71	38.71	2,586,700
02 Jun 2022	38.93	40.55	38.25	38.56	38.56	2,358,600
01 Jun 2022	40.18	40.38	37.79	38.97	38.97	1,865,000
31 May 2022	40.45	40.75	38.92	39.43	39.43	1,955,300
27 May 2022	40.06	40.77	39.40	40.13	40.13	2,117,300
26 May 2022	37.40	39.88	37.40	39.40	39.40	2,480,700
25 May 2022	36.78	38.62	35.85	38.27	38.27	2,247,600
24 May 2022	38.50	38.71	36.12	36.82	36.82	2,190,300
23 May 2022	38.66	39.78	38.39	39.26	39.26	2,066,600
20 May 2022	39.31	39.94	36.99	38.22	38.22	2,408,400
19 May 2022	36.69	39.54	36.56	38.94	38.94	1,967,800
18 May 2022	38.11	39.67	36.50	36.96	36.96	2,741,200
17 May 2022	36.36	39.20	36.23	38.69	38.69	2,636,100
16 May 2022	35.67	37.25	35.06	35.31	35.31	2,363,600
13 May 2022	34.70	36.33	34.61	35.48	35.48	3,141,400
12 May 2022	33.26	35.44	32.63	34.08	34.08	2,932,700
11 May 2022	36.05	37.24	33.88	34.20	34.20	2,929,700
10 May 2022	39.02	39.43	34.40	36.08	36.08	4,814,900
09 May 2022	37.58	39.30	36.91	38.29	38.29	4,012,900
06 May 2022	40.00	40.07	36.91	37.69	37.69	4,170,800
05 May 2022	40.99	41.01	38.02	39.75	39.75	3,700,300
04 May 2022	39.70	40.63	38.05	40.59	40.59	2,254,500
03 May 2022	38.68	40.36	38.44	39.53	39.53	2,008,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,227.10-35.97(-1.10%)

S&P 5003,693.23-64.76(-1.72%)

Dow29,590.41-486.29(-1.62%)

Nasdaq10,867.93-198.87(-1.80%)

BTC-USD18,816.37-140.65(-0.74%)

CMC Crypto 200431.60-12.94(-2.91%)

MP Materials Corp. (MP)

Straits Times Index
3,227.10
-35.97(-1.10%)

S&P 500
3,693.23
-64.76(-1.72%)

Dow
29,590.41
-486.29(-1.62%)

Nasdaq
10,867.93
-198.87(-1.80%)

BTC-USD
18,816.37
-140.65(-0.74%)

CMC Crypto 200
431.60
-12.94(-2.91%)