Yahoo

Mail

Singapore markets closed

Straits Times Index
3,208.86
-8.55(-0.27%)
S&P 500
4,288.05
-11.65(-0.27%)
Dow
33,507.50
-158.80(-0.47%)
Nasdaq
13,219.32
+18.02(+0.14%)
Bitcoin USD
28,313.46
+1,127.89(+4.15%)
CMC Crypto 200
607.28
+28.51(+4.93%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	19.69	19.94	18.97	19.10	19.10	1,995,900
28 Sept 2023	18.69	19.46	18.63	19.28	19.28	2,062,200
27 Sept 2023	19.39	19.54	18.39	18.64	18.64	2,410,700
26 Sept 2023	19.60	19.89	19.21	19.22	19.22	2,120,700
25 Sept 2023	19.52	20.04	19.45	19.80	19.80	1,769,800
22 Sept 2023	20.06	20.18	19.76	19.87	19.87	1,962,200
21 Sept 2023	19.61	19.98	19.52	19.80	19.80	2,368,500
20 Sept 2023	20.30	20.55	20.01	20.01	20.01	2,921,100
19 Sept 2023	20.85	21.13	20.18	20.25	20.25	3,576,200
18 Sept 2023	22.20	22.25	20.73	20.83	20.83	3,861,800
15 Sept 2023	22.67	22.81	22.24	22.57	22.57	11,961,700
14 Sept 2023	22.09	22.77	21.94	22.60	22.60	2,921,100
13 Sept 2023	21.44	22.18	21.44	21.71	21.71	3,122,700
12 Sept 2023	21.52	22.07	21.28	21.38	21.38	2,125,800
11 Sept 2023	21.92	22.10	21.58	21.64	21.64	2,137,900
08 Sept 2023	21.33	21.72	21.09	21.42	21.42	2,294,700
07 Sept 2023	21.40	21.56	21.01	21.44	21.44	2,766,100
06 Sept 2023	21.96	22.39	21.47	21.83	21.83	2,544,400
05 Sept 2023	21.45	21.76	21.30	21.53	21.53	2,287,600
01 Sept 2023	21.35	21.76	21.33	21.51	21.51	1,967,600
31 Aug 2023	20.74	21.28	20.66	20.94	20.94	2,956,800
30 Aug 2023	20.66	20.70	20.21	20.33	20.33	2,149,600
29 Aug 2023	19.80	20.77	19.65	20.68	20.68	1,797,800
28 Aug 2023	19.76	20.31	19.76	19.83	19.83	1,489,500
25 Aug 2023	19.75	19.89	19.18	19.62	19.62	2,045,900
24 Aug 2023	20.20	20.28	19.59	19.68	19.68	2,325,000
23 Aug 2023	20.31	20.51	20.08	20.41	20.41	1,340,000
22 Aug 2023	20.81	20.85	20.19	20.37	20.37	2,178,400
21 Aug 2023	20.60	20.77	20.16	20.57	20.57	2,993,900
18 Aug 2023	21.00	21.14	20.27	20.57	20.57	3,495,800
17 Aug 2023	21.69	21.69	21.10	21.30	21.30	2,500,700
16 Aug 2023	21.62	21.98	21.40	21.42	21.42	2,018,700
15 Aug 2023	22.60	22.73	21.79	21.81	21.81	2,594,100
14 Aug 2023	22.68	23.03	22.26	22.96	22.96	1,991,900
11 Aug 2023	22.50	23.14	22.37	23.09	23.09	1,692,300
10 Aug 2023	23.15	23.39	22.69	22.90	22.90	2,043,500
09 Aug 2023	22.93	23.08	22.63	22.96	22.96	1,934,600
08 Aug 2023	22.14	22.79	21.90	22.72	22.72	2,590,300
07 Aug 2023	23.21	23.21	22.23	22.73	22.73	3,813,700
04 Aug 2023	22.16	24.44	22.10	23.36	23.36	7,543,600
03 Aug 2023	22.17	22.51	22.05	22.12	22.12	2,895,800
02 Aug 2023	22.56	22.64	21.81	22.16	22.16	2,618,900
01 Aug 2023	23.44	23.49	22.93	23.08	23.08	2,517,800
31 Jul 2023	24.00	24.10	23.73	23.85	23.85	2,031,600
28 Jul 2023	23.53	23.81	23.15	23.79	23.79	2,040,300
27 Jul 2023	24.43	24.43	23.25	23.33	23.33	1,924,200
26 Jul 2023	23.55	24.32	23.50	24.15	24.15	1,919,600
25 Jul 2023	24.15	24.48	23.70	23.75	23.75	2,150,500
24 Jul 2023	23.58	23.99	23.36	23.82	23.82	1,787,900
21 Jul 2023	24.24	24.24	23.46	23.71	23.71	3,041,400
20 Jul 2023	24.23	24.40	23.53	24.14	24.14	1,959,700
19 Jul 2023	24.73	24.80	24.01	24.08	24.08	2,165,100
18 Jul 2023	24.84	25.26	24.61	24.70	24.70	1,873,300
17 Jul 2023	24.37	25.10	24.32	24.86	24.86	2,250,800
14 Jul 2023	25.55	25.68	24.61	24.63	24.63	3,591,700
13 Jul 2023	25.75	26.53	25.41	25.88	25.88	3,274,300
12 Jul 2023	25.76	25.85	25.31	25.51	25.51	3,035,200
11 Jul 2023	25.20	25.42	24.65	25.31	25.31	3,413,400
10 Jul 2023	25.08	25.70	24.88	25.25	25.25	3,662,700
07 Jul 2023	24.25	25.53	24.25	25.01	25.01	4,709,800
06 Jul 2023	24.70	25.08	23.63	24.30	24.30	6,371,600
05 Jul 2023	25.57	25.78	24.27	24.55	24.55	9,284,200
03 Jul 2023	23.15	23.56	23.05	23.16	23.16	1,515,700
30 Jun 2023	23.00	23.22	22.76	22.88	22.88	1,889,400
29 Jun 2023	22.42	22.91	22.36	22.85	22.85	2,014,400
28 Jun 2023	21.75	22.63	21.71	22.52	22.52	2,591,600
27 Jun 2023	21.48	21.98	21.16	21.93	21.93	1,651,700
26 Jun 2023	21.50	22.07	21.40	21.43	21.43	2,296,500
23 Jun 2023	21.42	21.69	21.29	21.45	21.45	4,454,400
22 Jun 2023	21.72	22.16	21.40	21.94	21.94	2,728,400
21 Jun 2023	22.00	22.19	21.71	21.88	21.88	2,154,100
20 Jun 2023	22.38	22.52	21.59	22.25	22.25	3,186,400
16 Jun 2023	23.32	23.32	22.66	22.77	22.77	3,892,700
15 Jun 2023	22.10	23.44	22.01	23.34	23.34	2,787,000
14 Jun 2023	23.12	23.27	22.29	22.52	22.52	3,615,200
13 Jun 2023	22.37	23.01	21.89	22.75	22.75	7,902,000
12 Jun 2023	21.75	22.44	21.58	21.76	21.76	2,666,300
09 Jun 2023	22.29	22.34	21.67	21.86	21.86	3,055,800
08 Jun 2023	22.47	22.65	22.09	22.18	22.18	4,800,500
07 Jun 2023	23.14	23.53	22.42	22.52	22.52	3,973,200
06 Jun 2023	21.53	22.90	21.50	22.89	22.89	3,934,300
05 Jun 2023	22.10	22.45	21.46	21.85	21.85	2,078,000
02 Jun 2023	21.88	22.18	21.41	22.07	22.07	3,965,200
01 Jun 2023	20.89	21.10	20.41	20.93	20.93	2,204,300
31 May 2023	20.94	21.01	20.22	20.72	20.72	3,222,900
30 May 2023	21.99	22.20	20.94	21.11	21.11	2,750,500
26 May 2023	22.55	22.68	21.40	21.68	21.68	3,357,600
25 May 2023	22.06	22.27	21.76	22.23	22.23	2,417,400
24 May 2023	21.72	22.21	21.07	22.20	22.20	1,902,600
23 May 2023	21.88	22.42	21.60	22.00	22.00	2,215,800
22 May 2023	21.75	22.06	21.49	21.82	21.82	2,526,000
19 May 2023	22.34	22.39	21.14	21.27	21.27	2,412,400
18 May 2023	21.93	22.12	21.53	22.12	22.12	1,601,300
17 May 2023	21.39	22.13	21.01	22.09	22.09	1,689,600
16 May 2023	21.75	22.01	21.12	21.17	21.17	1,479,100
15 May 2023	21.55	21.84	21.25	21.81	21.81	1,562,400
12 May 2023	21.88	22.00	21.02	21.31	21.31	1,532,200
11 May 2023	22.00	22.43	21.51	21.72	21.72	2,122,700
10 May 2023	22.66	22.83	22.24	22.58	22.58	2,137,400
09 May 2023	21.27	22.66	21.13	22.33	22.33	2,760,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,208.86-8.55(-0.27%)

S&P 5004,288.05-11.65(-0.27%)

Dow33,507.50-158.80(-0.47%)

Nasdaq13,219.32+18.02(+0.14%)

Bitcoin USD28,313.46+1,127.89(+4.15%)

CMC Crypto 200607.28+28.51(+4.93%)

MP Materials Corp. (MP)

Straits Times Index
3,208.86
-8.55(-0.27%)

S&P 500
4,288.05
-11.65(-0.27%)

Dow
33,507.50
-158.80(-0.47%)

Nasdaq
13,219.32
+18.02(+0.14%)

Bitcoin USD
28,313.46
+1,127.89(+4.15%)

CMC Crypto 200
607.28
+28.51(+4.93%)