Singapore markets open in 48 minutes

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
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202229.8729.9028.1628.8928.893,391,900
22 Sept 202232.1232.3230.3130.5530.551,504,200
21 Sept 202232.1733.1331.5131.6831.681,939,600
20 Sept 202231.8932.7231.4931.8531.851,882,500
19 Sept 202230.6032.2430.5732.2032.201,739,000
16 Sept 202231.4231.8530.9131.3831.385,370,600
15 Sept 202232.0733.2131.8632.0732.072,622,200
14 Sept 202232.2032.5131.4332.3732.371,643,400
13 Sept 202231.6933.0631.5332.3732.372,038,800
12 Sept 202234.3934.4632.8233.0633.061,865,100
09 Sept 202233.2333.9633.0633.8933.892,074,400
08 Sept 202231.5032.6831.1032.6732.672,031,600
07 Sept 202231.0031.8430.7931.6631.661,891,900
06 Sept 202232.6132.6731.0831.2331.232,489,300
02 Sept 202232.7933.1832.0432.1232.121,871,000
01 Sept 202234.1534.6532.2432.3132.313,087,100
31 Aug 202234.5035.2434.0734.9934.991,374,400
30 Aug 202235.6736.3634.0934.4734.471,929,000
29 Aug 202235.5536.2335.1035.9235.921,540,300
26 Aug 202238.3438.3436.1636.2836.281,269,900
25 Aug 202237.5438.2337.0337.9737.971,647,500
24 Aug 202235.7037.2635.5637.1637.161,493,900
23 Aug 202234.9036.1034.6935.7535.752,076,100
22 Aug 202234.2534.9234.0134.5134.511,463,900
19 Aug 202235.5035.6434.8635.1135.111,738,300
18 Aug 202236.1736.6935.6636.2736.271,833,200
17 Aug 202236.4436.5435.4635.8935.892,181,400
16 Aug 202237.7337.8136.5137.0737.071,434,600
15 Aug 202237.1137.3836.4137.2137.212,302,100
12 Aug 202237.8338.5437.1238.0238.022,117,800
11 Aug 202239.0639.6937.6837.8137.812,328,900
10 Aug 202238.6538.9737.7038.5238.522,649,900
09 Aug 202238.7538.8337.0537.4737.473,030,800
08 Aug 202239.2140.1238.8139.2939.292,651,500
05 Aug 202235.1938.5134.4638.4838.483,374,900
04 Aug 202234.7535.5234.1235.0635.062,236,000
03 Aug 202234.5534.8833.5534.6834.682,301,500
02 Aug 202232.8034.1632.8033.9033.902,074,800
01 Aug 202233.3533.8232.7533.2833.281,835,900
29 Jul 202233.1534.0332.6533.5733.572,261,700
28 Jul 202232.2533.1431.9032.9232.922,986,500
27 Jul 202230.2931.3929.8131.1931.192,491,600
26 Jul 202230.7831.2030.1830.2330.2315,132,700
25 Jul 202230.5431.5129.4431.1731.178,221,700
22 Jul 202229.8830.0728.1628.4628.461,823,200
21 Jul 202229.9830.2128.9229.6629.661,769,800
20 Jul 202229.7531.1329.4830.0830.081,574,900
19 Jul 202229.0430.0229.0429.7929.791,168,000
18 Jul 202229.6029.7628.8028.9028.901,551,700
15 Jul 202228.6528.9527.4828.7628.762,145,600
14 Jul 202228.5029.2427.9828.3728.372,637,400
13 Jul 202228.8230.0428.4829.3229.322,075,200
12 Jul 202229.2530.3128.9029.2229.221,953,700
11 Jul 202230.8730.9329.4529.6129.612,266,100
08 Jul 202232.0432.3130.8931.1931.191,866,400
07 Jul 202230.9232.8430.7632.4432.442,617,400
06 Jul 202230.7030.9829.3230.1230.123,049,500
05 Jul 202230.6131.2229.1131.0431.043,014,100
01 Jul 202231.9032.5831.2031.5631.561,753,200
30 Jun 202233.0933.4931.8932.0832.082,936,000
29 Jun 202235.8735.8733.8734.1134.111,974,700
28 Jun 202236.3137.3235.6635.8035.802,097,300
27 Jun 202235.9436.5934.8835.8835.882,132,300
24 Jun 202232.4235.7832.4135.7235.7211,008,200
23 Jun 202233.2933.6530.8332.1032.103,416,100
22 Jun 202232.7633.7232.4133.2733.271,839,100
21 Jun 202233.6634.4833.4134.0334.031,979,200
17 Jun 202233.1533.9032.6332.9632.963,098,700
16 Jun 202234.5835.0931.8032.3832.382,939,600
15 Jun 202235.8036.4934.3035.5735.572,052,200
14 Jun 202234.4235.5333.8535.1035.102,897,900
13 Jun 202235.4235.7733.6034.1734.172,497,200
10 Jun 202237.7839.0836.7437.1937.192,048,200
09 Jun 202238.9139.3938.0738.4738.471,553,300
08 Jun 202241.3241.9638.8139.2639.262,448,700
07 Jun 202239.8842.8439.7142.1342.133,599,000
06 Jun 202239.1540.8438.6540.1040.102,690,300
03 Jun 202238.0838.8236.0138.7138.712,586,700
02 Jun 202238.9340.5538.2538.5638.562,358,600
01 Jun 202240.1840.3837.7938.9738.971,865,000
31 May 202240.4540.7538.9239.4339.431,955,300
27 May 202240.0640.7739.4040.1340.132,117,300
26 May 202237.4039.8837.4039.4039.402,480,700
25 May 202236.7838.6235.8538.2738.272,247,600
24 May 202238.5038.7136.1236.8236.822,190,300
23 May 202238.6639.7838.3939.2639.262,066,600
20 May 202239.3139.9436.9938.2238.222,408,400
19 May 202236.6939.5436.5638.9438.941,967,800
18 May 202238.1139.6736.5036.9636.962,741,200
17 May 202236.3639.2036.2338.6938.692,636,100
16 May 202235.6737.2535.0635.3135.312,363,600
13 May 202234.7036.3334.6135.4835.483,141,400
12 May 202233.2635.4432.6334.0834.082,932,700
11 May 202236.0537.2433.8834.2034.202,929,700
10 May 202239.0239.4334.4036.0836.084,814,900
09 May 202237.5839.3036.9138.2938.294,012,900
06 May 202240.0040.0736.9137.6937.694,170,800
05 May 202240.9941.0138.0239.7539.753,700,300
04 May 202239.7040.6338.0540.5940.592,254,500
03 May 202238.6840.3638.4439.5339.532,008,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...