Yahoo

Mail

Singapore markets open in 6 hours 44 minutes

Straits Times Index
3,134.66
+18.34(+0.59%)
S&P 500
4,685.35
+93.68(+2.04%)
Dow
35,705.24
+478.21(+1.36%)
Nasdaq
15,688.88
+463.72(+3.05%)
BTC-USD
50,997.25
+2,009.00(+4.10%)
CMC Crypto 200
1,314.24
-7.04(-0.53%)

AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

MP Materials Corp. (MP)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

42.96

+1.22

(+2.92%)

As of 01:16PM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2021	43.49	45.29	42.70	42.96	42.96	975,858
06 Dec 2021	41.50	42.10	38.95	41.74	41.74	1,730,100
03 Dec 2021	43.85	43.85	40.24	41.48	41.48	2,649,200
02 Dec 2021	42.95	44.24	42.58	43.98	43.98	1,753,600
01 Dec 2021	45.58	48.18	42.75	42.79	42.79	3,484,100
30 Nov 2021	44.79	46.22	41.55	43.94	43.94	2,458,600
29 Nov 2021	43.41	46.80	42.81	45.37	45.37	2,695,400
26 Nov 2021	41.90	43.48	41.36	42.56	42.56	1,070,500
24 Nov 2021	41.64	45.09	41.52	44.10	44.10	2,285,300
23 Nov 2021	41.11	42.95	40.45	41.69	41.69	1,924,000
22 Nov 2021	43.30	44.47	41.02	41.43	41.43	2,348,800
19 Nov 2021	43.20	43.91	42.14	42.70	42.70	1,500,700
18 Nov 2021	45.00	45.00	42.39	43.54	43.54	1,583,400
17 Nov 2021	43.84	45.43	43.79	44.62	44.62	1,727,400
16 Nov 2021	43.01	44.03	41.44	43.84	43.84	1,984,000
15 Nov 2021	44.54	46.06	42.67	43.49	43.49	2,885,700
12 Nov 2021	43.30	46.71	43.12	46.39	46.39	5,769,500
11 Nov 2021	40.29	42.87	39.36	42.66	42.66	3,586,300
10 Nov 2021	42.31	42.43	38.49	38.83	38.83	4,366,700
09 Nov 2021	41.06	42.57	38.86	42.54	42.54	3,803,800
08 Nov 2021	37.51	42.12	37.43	41.69	41.69	6,468,900
05 Nov 2021	39.20	39.54	35.66	36.61	36.61	3,728,700
04 Nov 2021	35.10	37.47	34.63	37.04	37.04	3,642,000
03 Nov 2021	33.77	35.20	33.65	34.94	34.94	1,731,800
02 Nov 2021	34.69	34.70	33.61	33.84	33.84	1,233,500
01 Nov 2021	33.86	34.83	33.21	34.44	34.44	1,750,200
29 Oct 2021	34.11	34.68	33.36	33.85	33.85	1,380,900
28 Oct 2021	32.69	35.09	32.12	34.67	34.67	2,085,000
27 Oct 2021	33.13	34.20	30.50	32.76	32.76	7,709,600
26 Oct 2021	37.89	38.10	32.88	33.48	33.48	8,785,300
25 Oct 2021	36.63	38.58	36.63	38.10	38.10	2,352,300
22 Oct 2021	35.39	36.70	35.34	36.51	36.51	1,547,500
21 Oct 2021	35.95	36.25	35.26	35.39	35.39	1,150,200
20 Oct 2021	35.29	36.44	34.83	36.22	36.22	1,929,000
19 Oct 2021	34.11	35.67	34.05	35.16	35.16	2,575,900
18 Oct 2021	33.66	34.19	33.27	34.06	34.06	1,240,200
15 Oct 2021	33.53	34.31	33.06	33.98	33.98	1,745,900
14 Oct 2021	32.84	33.62	32.54	33.04	33.04	1,671,100
13 Oct 2021	32.04	32.64	31.71	32.59	32.59	1,272,400
12 Oct 2021	30.90	32.16	30.90	31.99	31.99	1,805,200
11 Oct 2021	30.54	31.48	30.33	30.90	30.90	1,653,200
08 Oct 2021	30.52	31.13	30.03	30.21	30.21	1,139,000
07 Oct 2021	30.00	30.80	29.86	30.43	30.43	1,762,000
06 Oct 2021	30.17	30.29	28.85	29.57	29.57	2,439,100
05 Oct 2021	31.00	31.24	30.30	30.33	30.33	1,694,000
04 Oct 2021	31.64	31.69	30.62	30.87	30.87	1,764,300
01 Oct 2021	32.11	32.41	30.98	31.89	31.89	1,870,900
30 Sep 2021	32.58	33.40	32.20	32.23	32.23	1,785,500
29 Sep 2021	33.60	33.79	31.83	32.19	32.19	2,223,600
28 Sep 2021	34.63	34.75	32.85	33.58	33.58	2,385,500
27 Sep 2021	33.96	35.15	33.82	35.09	35.09	2,645,600
24 Sep 2021	32.00	34.28	32.00	34.15	34.15	3,667,700
23 Sep 2021	31.94	32.43	31.65	32.18	32.18	2,040,100
22 Sep 2021	31.71	32.10	31.46	31.51	31.51	1,692,900
21 Sep 2021	32.03	32.41	30.85	31.15	31.15	2,220,300
20 Sep 2021	32.70	33.50	30.89	31.64	31.64	4,241,500
17 Sep 2021	33.96	34.59	33.50	34.11	34.11	4,624,100
16 Sep 2021	34.79	34.90	33.88	33.97	33.97	1,955,100
15 Sep 2021	34.33	35.35	34.03	35.16	35.16	2,570,600
14 Sep 2021	34.33	35.20	33.50	34.04	34.04	6,143,400
13 Sep 2021	34.75	35.98	34.67	35.62	35.62	3,048,400
10 Sep 2021	33.78	34.52	33.53	34.11	34.11	1,964,800
09 Sep 2021	32.70	33.83	32.63	33.37	33.37	1,551,100
08 Sep 2021	34.22	34.46	32.70	32.78	32.78	1,456,900
07 Sep 2021	34.50	35.59	34.15	34.48	34.48	1,426,000
03 Sep 2021	34.71	34.77	33.37	34.37	34.37	1,193,000
02 Sep 2021	33.92	35.10	33.50	34.61	34.61	2,519,200
01 Sep 2021	33.75	33.76	32.42	33.22	33.22	1,533,700
31 Aug 2021	33.22	33.80	32.49	33.57	33.57	1,184,200
30 Aug 2021	34.00	34.09	32.88	33.42	33.42	1,053,000
27 Aug 2021	32.35	33.76	32.24	33.72	33.72	1,090,400
26 Aug 2021	33.21	33.93	32.25	32.28	32.28	1,230,300
25 Aug 2021	33.58	33.95	32.92	33.27	33.27	1,959,200
24 Aug 2021	32.35	33.38	31.88	33.29	33.29	2,058,800
23 Aug 2021	31.40	32.49	31.27	31.69	31.69	4,669,500
20 Aug 2021	32.10	32.59	30.70	30.91	30.91	3,342,800
19 Aug 2021	32.56	33.46	32.05	32.14	32.14	2,785,200
18 Aug 2021	33.05	34.17	32.06	33.37	33.37	3,312,400
17 Aug 2021	33.92	33.98	32.42	33.01	33.01	4,399,900
16 Aug 2021	36.26	36.26	33.71	33.98	33.98	4,251,300
13 Aug 2021	38.02	38.19	36.62	36.75	36.75	1,853,400
12 Aug 2021	38.30	38.57	36.86	38.04	38.04	1,966,600
11 Aug 2021	38.21	38.51	36.61	37.99	37.99	2,891,700
10 Aug 2021	39.50	39.67	37.28	37.75	37.75	3,288,100
09 Aug 2021	37.62	39.89	36.97	39.14	39.14	2,876,400
06 Aug 2021	38.00	40.68	36.32	37.14	37.14	4,432,200
05 Aug 2021	35.75	36.47	35.23	36.15	36.15	2,014,700
04 Aug 2021	37.07	37.61	35.58	35.63	35.63	1,723,200
03 Aug 2021	37.67	37.84	36.74	37.37	37.37	1,189,100
02 Aug 2021	38.40	38.60	37.30	37.67	37.67	1,319,600
30 Jul 2021	37.74	38.52	36.53	37.62	37.62	1,685,800
29 Jul 2021	36.85	39.04	36.85	38.09	38.09	3,520,700
28 Jul 2021	36.21	36.73	35.30	36.45	36.45	1,960,000
27 Jul 2021	35.74	36.29	34.05	36.04	36.04	3,216,100
26 Jul 2021	35.56	36.35	34.71	35.75	35.75	1,306,800
23 Jul 2021	34.94	35.65	33.96	35.60	35.60	1,549,100
22 Jul 2021	34.40	34.90	33.87	34.31	34.31	999,000
21 Jul 2021	34.45	35.65	34.20	34.71	34.71	1,527,200
20 Jul 2021	32.50	33.88	31.60	33.53	33.53	1,629,100
19 Jul 2021	31.70	33.33	30.64	32.62	32.62	2,645,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,134.66+18.34(+0.59%)

S&P 5004,685.35+93.68(+2.04%)

Dow35,705.24+478.21(+1.36%)

Nasdaq15,688.88+463.72(+3.05%)

BTC-USD50,997.25+2,009.00(+4.10%)

CMC Crypto 2001,314.24-7.04(-0.53%)

Omicron’s rapid spread shreds budding recovery in air travel

MP Materials Corp. (MP)

Straits Times Index
3,134.66
+18.34(+0.59%)

S&P 500
4,685.35
+93.68(+2.04%)

Dow
35,705.24
+478.21(+1.36%)

Nasdaq
15,688.88
+463.72(+3.05%)

BTC-USD
50,997.25
+2,009.00(+4.10%)

CMC Crypto 200
1,314.24
-7.04(-0.53%)