Singapore markets open in 6 hours 44 minutes
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
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202143.4945.2942.7042.9642.96975,858
06 Dec 202141.5042.1038.9541.7441.741,730,100
03 Dec 202143.8543.8540.2441.4841.482,649,200
02 Dec 202142.9544.2442.5843.9843.981,753,600
01 Dec 202145.5848.1842.7542.7942.793,484,100
30 Nov 202144.7946.2241.5543.9443.942,458,600
29 Nov 202143.4146.8042.8145.3745.372,695,400
26 Nov 202141.9043.4841.3642.5642.561,070,500
24 Nov 202141.6445.0941.5244.1044.102,285,300
23 Nov 202141.1142.9540.4541.6941.691,924,000
22 Nov 202143.3044.4741.0241.4341.432,348,800
19 Nov 202143.2043.9142.1442.7042.701,500,700
18 Nov 202145.0045.0042.3943.5443.541,583,400
17 Nov 202143.8445.4343.7944.6244.621,727,400
16 Nov 202143.0144.0341.4443.8443.841,984,000
15 Nov 202144.5446.0642.6743.4943.492,885,700
12 Nov 202143.3046.7143.1246.3946.395,769,500
11 Nov 202140.2942.8739.3642.6642.663,586,300
10 Nov 202142.3142.4338.4938.8338.834,366,700
09 Nov 202141.0642.5738.8642.5442.543,803,800
08 Nov 202137.5142.1237.4341.6941.696,468,900
05 Nov 202139.2039.5435.6636.6136.613,728,700
04 Nov 202135.1037.4734.6337.0437.043,642,000
03 Nov 202133.7735.2033.6534.9434.941,731,800
02 Nov 202134.6934.7033.6133.8433.841,233,500
01 Nov 202133.8634.8333.2134.4434.441,750,200
29 Oct 202134.1134.6833.3633.8533.851,380,900
28 Oct 202132.6935.0932.1234.6734.672,085,000
27 Oct 202133.1334.2030.5032.7632.767,709,600
26 Oct 202137.8938.1032.8833.4833.488,785,300
25 Oct 202136.6338.5836.6338.1038.102,352,300
22 Oct 202135.3936.7035.3436.5136.511,547,500
21 Oct 202135.9536.2535.2635.3935.391,150,200
20 Oct 202135.2936.4434.8336.2236.221,929,000
19 Oct 202134.1135.6734.0535.1635.162,575,900
18 Oct 202133.6634.1933.2734.0634.061,240,200
15 Oct 202133.5334.3133.0633.9833.981,745,900
14 Oct 202132.8433.6232.5433.0433.041,671,100
13 Oct 202132.0432.6431.7132.5932.591,272,400
12 Oct 202130.9032.1630.9031.9931.991,805,200
11 Oct 202130.5431.4830.3330.9030.901,653,200
08 Oct 202130.5231.1330.0330.2130.211,139,000
07 Oct 202130.0030.8029.8630.4330.431,762,000
06 Oct 202130.1730.2928.8529.5729.572,439,100
05 Oct 202131.0031.2430.3030.3330.331,694,000
04 Oct 202131.6431.6930.6230.8730.871,764,300
01 Oct 202132.1132.4130.9831.8931.891,870,900
30 Sep 202132.5833.4032.2032.2332.231,785,500
29 Sep 202133.6033.7931.8332.1932.192,223,600
28 Sep 202134.6334.7532.8533.5833.582,385,500
27 Sep 202133.9635.1533.8235.0935.092,645,600
24 Sep 202132.0034.2832.0034.1534.153,667,700
23 Sep 202131.9432.4331.6532.1832.182,040,100
22 Sep 202131.7132.1031.4631.5131.511,692,900
21 Sep 202132.0332.4130.8531.1531.152,220,300
20 Sep 202132.7033.5030.8931.6431.644,241,500
17 Sep 202133.9634.5933.5034.1134.114,624,100
16 Sep 202134.7934.9033.8833.9733.971,955,100
15 Sep 202134.3335.3534.0335.1635.162,570,600
14 Sep 202134.3335.2033.5034.0434.046,143,400
13 Sep 202134.7535.9834.6735.6235.623,048,400
10 Sep 202133.7834.5233.5334.1134.111,964,800
09 Sep 202132.7033.8332.6333.3733.371,551,100
08 Sep 202134.2234.4632.7032.7832.781,456,900
07 Sep 202134.5035.5934.1534.4834.481,426,000
03 Sep 202134.7134.7733.3734.3734.371,193,000
02 Sep 202133.9235.1033.5034.6134.612,519,200
01 Sep 202133.7533.7632.4233.2233.221,533,700
31 Aug 202133.2233.8032.4933.5733.571,184,200
30 Aug 202134.0034.0932.8833.4233.421,053,000
27 Aug 202132.3533.7632.2433.7233.721,090,400
26 Aug 202133.2133.9332.2532.2832.281,230,300
25 Aug 202133.5833.9532.9233.2733.271,959,200
24 Aug 202132.3533.3831.8833.2933.292,058,800
23 Aug 202131.4032.4931.2731.6931.694,669,500
20 Aug 202132.1032.5930.7030.9130.913,342,800
19 Aug 202132.5633.4632.0532.1432.142,785,200
18 Aug 202133.0534.1732.0633.3733.373,312,400
17 Aug 202133.9233.9832.4233.0133.014,399,900
16 Aug 202136.2636.2633.7133.9833.984,251,300
13 Aug 202138.0238.1936.6236.7536.751,853,400
12 Aug 202138.3038.5736.8638.0438.041,966,600
11 Aug 202138.2138.5136.6137.9937.992,891,700
10 Aug 202139.5039.6737.2837.7537.753,288,100
09 Aug 202137.6239.8936.9739.1439.142,876,400
06 Aug 202138.0040.6836.3237.1437.144,432,200
05 Aug 202135.7536.4735.2336.1536.152,014,700
04 Aug 202137.0737.6135.5835.6335.631,723,200
03 Aug 202137.6737.8436.7437.3737.371,189,100
02 Aug 202138.4038.6037.3037.6737.671,319,600
30 Jul 202137.7438.5236.5337.6237.621,685,800
29 Jul 202136.8539.0436.8538.0938.093,520,700
28 Jul 202136.2136.7335.3036.4536.451,960,000
27 Jul 202135.7436.2934.0536.0436.043,216,100
26 Jul 202135.5636.3534.7135.7535.751,306,800
23 Jul 202134.9435.6533.9635.6035.601,549,100
22 Jul 202134.4034.9033.8734.3134.31999,000
21 Jul 202134.4535.6534.2034.7134.711,527,200
20 Jul 202132.5033.8831.6033.5333.531,629,100
19 Jul 202131.7033.3330.6432.6232.622,645,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...