Singapore markets closed

MP Materials Corp. (MP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.96-1.73 (-4.47%)
At close: 04:00PM EDT
36.96 0.00 (0.00%)
Pre-market: 04:31AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 202238.1139.6736.5036.9636.962,737,900
17 May 202236.3639.2036.2338.6938.692,636,100
16 May 202235.6737.2535.0635.3135.312,363,600
13 May 202234.7036.3334.6135.4835.483,137,500
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 202240.0040.0736.9137.6937.694,049,600
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
02 May 202237.5038.7536.8238.6838.682,119,000
29 Apr 202240.0041.6937.8538.0438.041,818,600
28 Apr 202239.0240.5737.6140.0040.002,085,600
27 Apr 202239.2040.2338.3038.7638.762,352,800
26 Apr 202241.1541.3837.5838.1538.153,791,900
25 Apr 202240.0442.0939.6341.6441.642,517,300
22 Apr 202242.7443.5540.4141.1741.172,673,800
21 Apr 202246.0147.1341.7242.4442.443,944,100
20 Apr 202247.6948.3444.3345.2445.243,005,200
19 Apr 202246.4948.6145.5347.5047.502,404,400
18 Apr 202249.2249.4846.4346.5746.573,247,800
14 Apr 202251.4252.1148.9249.0749.072,003,500
13 Apr 202249.9252.0748.7551.4251.423,190,200
12 Apr 202252.8353.5548.9149.1249.122,489,100
11 Apr 202252.1754.0051.0351.5751.572,202,700
08 Apr 202253.6553.9050.7552.4852.482,242,400
07 Apr 202253.9055.5552.3554.0054.001,989,600
06 Apr 202254.1854.5552.3253.3453.342,528,400
05 Apr 202258.2658.3353.9654.4754.473,777,000
04 Apr 202257.8059.5856.9558.2658.262,453,800
01 Apr 202258.1159.2955.1056.5456.543,070,000
31 Mar 202256.6359.2956.6057.3457.343,773,700
30 Mar 202254.9660.1954.5556.4056.405,972,300
29 Mar 202253.8554.8852.0354.6454.642,490,000
28 Mar 202255.0056.5053.5654.5254.522,227,600
25 Mar 202255.6957.4553.4054.8154.813,770,400
24 Mar 202250.2256.5050.2056.5056.506,323,000
23 Mar 202248.9351.4848.6350.0050.002,664,600
22 Mar 202249.2049.7548.3848.9348.932,562,800
21 Mar 202247.0049.3545.8449.1049.103,820,000
18 Mar 202243.7947.5943.5347.0447.045,059,700
17 Mar 202243.4444.3643.2843.8043.802,323,600
16 Mar 202241.8444.1441.8443.9543.952,506,200
15 Mar 202240.2741.9639.4541.5441.541,930,900
14 Mar 202243.7143.7140.4240.5440.542,549,700
11 Mar 202245.9045.9043.6043.7343.732,204,600
10 Mar 202245.3446.0144.3345.7045.702,259,300
09 Mar 202244.0346.2543.7745.4845.483,892,600
08 Mar 202239.7045.0039.5043.7743.776,204,900
07 Mar 202239.2240.3938.1539.3739.373,748,800
04 Mar 202240.1540.2337.6438.9538.953,155,400
03 Mar 202241.9141.9639.3340.0940.093,084,000
02 Mar 202241.1042.2340.3741.9841.982,897,200
01 Mar 202243.5043.9540.7541.0341.035,882,100
28 Feb 202246.0047.3044.8545.6245.623,109,300
25 Feb 202243.0046.9841.2546.8546.854,919,200
24 Feb 202240.0043.9939.3043.8543.853,243,200
23 Feb 202241.6042.6640.2040.8440.842,507,500
22 Feb 202241.5043.8140.8240.9840.983,060,600
18 Feb 202241.8742.2039.9541.3141.312,207,600
17 Feb 202243.7943.9941.5041.6041.601,785,500
16 Feb 202242.9344.1042.3243.9943.991,553,100
15 Feb 202240.7243.6740.6143.2443.242,167,600
14 Feb 202240.0741.9839.9240.7240.721,915,400
11 Feb 202238.2840.8438.2540.0340.032,082,200
10 Feb 202238.6641.1737.8639.0339.031,984,000
09 Feb 202239.8240.5038.9539.3639.362,386,200
08 Feb 202237.1638.1936.6638.1238.121,462,200
07 Feb 202235.3638.2434.8937.5737.573,145,600
04 Feb 202234.1636.3934.0535.8335.834,527,100
03 Feb 202235.3737.2231.8033.7533.7512,371,800
02 Feb 202240.5040.8238.6739.3639.361,286,600
01 Feb 202240.8041.6539.1840.3640.361,752,300
31 Jan 202238.0039.9437.9539.9439.941,679,000
28 Jan 202237.0738.0035.6537.9637.962,372,600
27 Jan 202239.4941.2037.0737.4537.452,481,900
26 Jan 202241.0441.6638.2538.9738.972,329,300
25 Jan 202238.6040.0738.0639.2239.222,299,200
24 Jan 202238.0040.1535.7740.0940.093,751,600
21 Jan 202240.9641.9939.1039.3339.333,502,000
20 Jan 202244.9046.1542.2242.3542.352,046,500
19 Jan 202247.7248.3444.4444.5844.581,972,200
18 Jan 202246.5248.4645.5546.8846.881,869,200
14 Jan 202245.4347.4144.8046.8346.831,822,400
13 Jan 202249.1349.5645.7045.8945.892,582,000
12 Jan 202248.5150.5148.4449.4449.442,899,900
11 Jan 202245.9048.3945.1047.7247.721,825,800
10 Jan 202244.5445.7942.6545.7245.722,663,900
07 Jan 202246.0046.9044.5445.5245.521,704,200
06 Jan 202246.5047.6544.5445.3145.312,778,300
05 Jan 202250.7353.0345.3745.5145.515,644,200
04 Jan 202248.0051.1147.9150.4050.404,072,700
03 Jan 202245.6848.2045.6847.6547.652,362,500
31 Dec 202144.7845.9043.6545.4245.421,415,000
30 Dec 202144.8946.4344.5945.2645.261,917,400
29 Dec 202144.7045.2343.5044.5644.561,267,400
28 Dec 202146.5046.7544.1744.9044.901,560,800
27 Dec 202143.9946.4943.7846.4046.402,262,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...