Singapore markets closed

MP Materials Corp. (MP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.10-0.18 (-0.93%)
At close: 04:00PM EDT
19.05 -0.05 (-0.26%)
Pre-market: 08:34AM EDT
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202319.6919.9418.9719.1019.101,995,900
28 Sept 202318.6919.4618.6319.2819.282,062,200
27 Sept 202319.3919.5418.3918.6418.642,410,700
26 Sept 202319.6019.8919.2119.2219.222,120,700
25 Sept 202319.5220.0419.4519.8019.801,769,800
22 Sept 202320.0620.1819.7619.8719.871,962,200
21 Sept 202319.6119.9819.5219.8019.802,368,500
20 Sept 202320.3020.5520.0120.0120.012,921,100
19 Sept 202320.8521.1320.1820.2520.253,576,200
18 Sept 202322.2022.2520.7320.8320.833,861,800
15 Sept 202322.6722.8122.2422.5722.5711,961,700
14 Sept 202322.0922.7721.9422.6022.602,921,100
13 Sept 202321.4422.1821.4421.7121.713,122,700
12 Sept 202321.5222.0721.2821.3821.382,125,800
11 Sept 202321.9222.1021.5821.6421.642,137,900
08 Sept 202321.3321.7221.0921.4221.422,294,700
07 Sept 202321.4021.5621.0121.4421.442,766,100
06 Sept 202321.9622.3921.4721.8321.832,544,400
05 Sept 202321.4521.7621.3021.5321.532,287,600
01 Sept 202321.3521.7621.3321.5121.511,967,600
31 Aug 202320.7421.2820.6620.9420.942,956,800
30 Aug 202320.6620.7020.2120.3320.332,149,600
29 Aug 202319.8020.7719.6520.6820.681,797,800
28 Aug 202319.7620.3119.7619.8319.831,489,500
25 Aug 202319.7519.8919.1819.6219.622,045,900
24 Aug 202320.2020.2819.5919.6819.682,325,000
23 Aug 202320.3120.5120.0820.4120.411,340,000
22 Aug 202320.8120.8520.1920.3720.372,178,400
21 Aug 202320.6020.7720.1620.5720.572,993,900
18 Aug 202321.0021.1420.2720.5720.573,495,800
17 Aug 202321.6921.6921.1021.3021.302,500,700
16 Aug 202321.6221.9821.4021.4221.422,018,700
15 Aug 202322.6022.7321.7921.8121.812,594,100
14 Aug 202322.6823.0322.2622.9622.961,991,900
11 Aug 202322.5023.1422.3723.0923.091,692,300
10 Aug 202323.1523.3922.6922.9022.902,043,500
09 Aug 202322.9323.0822.6322.9622.961,934,600
08 Aug 202322.1422.7921.9022.7222.722,590,300
07 Aug 202323.2123.2122.2322.7322.733,813,700
04 Aug 202322.1624.4422.1023.3623.367,543,600
03 Aug 202322.1722.5122.0522.1222.122,895,800
02 Aug 202322.5622.6421.8122.1622.162,618,900
01 Aug 202323.4423.4922.9323.0823.082,517,800
31 Jul 202324.0024.1023.7323.8523.852,031,600
28 Jul 202323.5323.8123.1523.7923.792,040,300
27 Jul 202324.4324.4323.2523.3323.331,924,200
26 Jul 202323.5524.3223.5024.1524.151,919,600
25 Jul 202324.1524.4823.7023.7523.752,150,500
24 Jul 202323.5823.9923.3623.8223.821,787,900
21 Jul 202324.2424.2423.4623.7123.713,041,400
20 Jul 202324.2324.4023.5324.1424.141,959,700
19 Jul 202324.7324.8024.0124.0824.082,165,100
18 Jul 202324.8425.2624.6124.7024.701,873,300
17 Jul 202324.3725.1024.3224.8624.862,250,800
14 Jul 202325.5525.6824.6124.6324.633,591,700
13 Jul 202325.7526.5325.4125.8825.883,274,300
12 Jul 202325.7625.8525.3125.5125.513,035,200
11 Jul 202325.2025.4224.6525.3125.313,413,400
10 Jul 202325.0825.7024.8825.2525.253,662,700
07 Jul 202324.2525.5324.2525.0125.014,709,800
06 Jul 202324.7025.0823.6324.3024.306,371,600
05 Jul 202325.5725.7824.2724.5524.559,284,200
03 Jul 202323.1523.5623.0523.1623.161,515,700
30 Jun 202323.0023.2222.7622.8822.881,889,400
29 Jun 202322.4222.9122.3622.8522.852,014,400
28 Jun 202321.7522.6321.7122.5222.522,591,600
27 Jun 202321.4821.9821.1621.9321.931,651,700
26 Jun 202321.5022.0721.4021.4321.432,296,500
23 Jun 202321.4221.6921.2921.4521.454,454,400
22 Jun 202321.7222.1621.4021.9421.942,728,400
21 Jun 202322.0022.1921.7121.8821.882,154,100
20 Jun 202322.3822.5221.5922.2522.253,186,400
16 Jun 202323.3223.3222.6622.7722.773,892,700
15 Jun 202322.1023.4422.0123.3423.342,787,000
14 Jun 202323.1223.2722.2922.5222.523,615,200
13 Jun 202322.3723.0121.8922.7522.757,902,000
12 Jun 202321.7522.4421.5821.7621.762,666,300
09 Jun 202322.2922.3421.6721.8621.863,055,800
08 Jun 202322.4722.6522.0922.1822.184,800,500
07 Jun 202323.1423.5322.4222.5222.523,973,200
06 Jun 202321.5322.9021.5022.8922.893,934,300
05 Jun 202322.1022.4521.4621.8521.852,078,000
02 Jun 202321.8822.1821.4122.0722.073,965,200
01 Jun 202320.8921.1020.4120.9320.932,204,300
31 May 202320.9421.0120.2220.7220.723,222,900
30 May 202321.9922.2020.9421.1121.112,750,500
26 May 202322.5522.6821.4021.6821.683,357,600
25 May 202322.0622.2721.7622.2322.232,417,400
24 May 202321.7222.2121.0722.2022.201,902,600
23 May 202321.8822.4221.6022.0022.002,215,800
22 May 202321.7522.0621.4921.8221.822,526,000
19 May 202322.3422.3921.1421.2721.272,412,400
18 May 202321.9322.1221.5322.1222.121,601,300
17 May 202321.3922.1321.0122.0922.091,689,600
16 May 202321.7522.0121.1221.1721.171,479,100
15 May 202321.5521.8421.2521.8121.811,562,400
12 May 202321.8822.0021.0221.3121.311,532,200
11 May 202322.0022.4321.5121.7221.722,122,700
10 May 202322.6622.8322.2422.5822.582,137,400
09 May 202321.2722.6621.1322.3322.332,760,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...