Yahoo

Mail

Singapore markets closed

Straits Times Index
3,197.98
-27.37(-0.85%)
S&P 500
3,923.68
-165.17(-4.04%)
Dow
31,490.07
-1,164.52(-3.57%)
Nasdaq
11,418.15
-566.37(-4.73%)
BTC-USD
28,986.98
-875.31(-2.93%)
CMC Crypto 200
645.41
-25.27(-3.77%)

COVID-19

Singapore wants to keep borders open even If variant emerges

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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	38.11	39.67	36.50	36.96	36.96	2,737,900
17 May 2022	36.36	39.20	36.23	38.69	38.69	2,636,100
16 May 2022	35.67	37.25	35.06	35.31	35.31	2,363,600
13 May 2022	34.70	36.33	34.61	35.48	35.48	3,137,500
12 May 2022	33.26	35.44	32.63	34.08	34.08	2,932,700
11 May 2022	36.05	37.24	33.88	34.20	34.20	2,929,700
10 May 2022	39.02	39.43	34.40	36.08	36.08	4,814,900
09 May 2022	37.58	39.30	36.91	38.29	38.29	4,012,900
06 May 2022	40.00	40.07	36.91	37.69	37.69	4,049,600
05 May 2022	40.99	41.01	38.02	39.75	39.75	3,700,300
04 May 2022	39.70	40.63	38.05	40.59	40.59	2,254,500
03 May 2022	38.68	40.36	38.44	39.53	39.53	2,008,300
02 May 2022	37.50	38.75	36.82	38.68	38.68	2,119,000
29 Apr 2022	40.00	41.69	37.85	38.04	38.04	1,818,600
28 Apr 2022	39.02	40.57	37.61	40.00	40.00	2,085,600
27 Apr 2022	39.20	40.23	38.30	38.76	38.76	2,352,800
26 Apr 2022	41.15	41.38	37.58	38.15	38.15	3,791,900
25 Apr 2022	40.04	42.09	39.63	41.64	41.64	2,517,300
22 Apr 2022	42.74	43.55	40.41	41.17	41.17	2,673,800
21 Apr 2022	46.01	47.13	41.72	42.44	42.44	3,944,100
20 Apr 2022	47.69	48.34	44.33	45.24	45.24	3,005,200
19 Apr 2022	46.49	48.61	45.53	47.50	47.50	2,404,400
18 Apr 2022	49.22	49.48	46.43	46.57	46.57	3,247,800
14 Apr 2022	51.42	52.11	48.92	49.07	49.07	2,003,500
13 Apr 2022	49.92	52.07	48.75	51.42	51.42	3,190,200
12 Apr 2022	52.83	53.55	48.91	49.12	49.12	2,489,100
11 Apr 2022	52.17	54.00	51.03	51.57	51.57	2,202,700
08 Apr 2022	53.65	53.90	50.75	52.48	52.48	2,242,400
07 Apr 2022	53.90	55.55	52.35	54.00	54.00	1,989,600
06 Apr 2022	54.18	54.55	52.32	53.34	53.34	2,528,400
05 Apr 2022	58.26	58.33	53.96	54.47	54.47	3,777,000
04 Apr 2022	57.80	59.58	56.95	58.26	58.26	2,453,800
01 Apr 2022	58.11	59.29	55.10	56.54	56.54	3,070,000
31 Mar 2022	56.63	59.29	56.60	57.34	57.34	3,773,700
30 Mar 2022	54.96	60.19	54.55	56.40	56.40	5,972,300
29 Mar 2022	53.85	54.88	52.03	54.64	54.64	2,490,000
28 Mar 2022	55.00	56.50	53.56	54.52	54.52	2,227,600
25 Mar 2022	55.69	57.45	53.40	54.81	54.81	3,770,400
24 Mar 2022	50.22	56.50	50.20	56.50	56.50	6,323,000
23 Mar 2022	48.93	51.48	48.63	50.00	50.00	2,664,600
22 Mar 2022	49.20	49.75	48.38	48.93	48.93	2,562,800
21 Mar 2022	47.00	49.35	45.84	49.10	49.10	3,820,000
18 Mar 2022	43.79	47.59	43.53	47.04	47.04	5,059,700
17 Mar 2022	43.44	44.36	43.28	43.80	43.80	2,323,600
16 Mar 2022	41.84	44.14	41.84	43.95	43.95	2,506,200
15 Mar 2022	40.27	41.96	39.45	41.54	41.54	1,930,900
14 Mar 2022	43.71	43.71	40.42	40.54	40.54	2,549,700
11 Mar 2022	45.90	45.90	43.60	43.73	43.73	2,204,600
10 Mar 2022	45.34	46.01	44.33	45.70	45.70	2,259,300
09 Mar 2022	44.03	46.25	43.77	45.48	45.48	3,892,600
08 Mar 2022	39.70	45.00	39.50	43.77	43.77	6,204,900
07 Mar 2022	39.22	40.39	38.15	39.37	39.37	3,748,800
04 Mar 2022	40.15	40.23	37.64	38.95	38.95	3,155,400
03 Mar 2022	41.91	41.96	39.33	40.09	40.09	3,084,000
02 Mar 2022	41.10	42.23	40.37	41.98	41.98	2,897,200
01 Mar 2022	43.50	43.95	40.75	41.03	41.03	5,882,100
28 Feb 2022	46.00	47.30	44.85	45.62	45.62	3,109,300
25 Feb 2022	43.00	46.98	41.25	46.85	46.85	4,919,200
24 Feb 2022	40.00	43.99	39.30	43.85	43.85	3,243,200
23 Feb 2022	41.60	42.66	40.20	40.84	40.84	2,507,500
22 Feb 2022	41.50	43.81	40.82	40.98	40.98	3,060,600
18 Feb 2022	41.87	42.20	39.95	41.31	41.31	2,207,600
17 Feb 2022	43.79	43.99	41.50	41.60	41.60	1,785,500
16 Feb 2022	42.93	44.10	42.32	43.99	43.99	1,553,100
15 Feb 2022	40.72	43.67	40.61	43.24	43.24	2,167,600
14 Feb 2022	40.07	41.98	39.92	40.72	40.72	1,915,400
11 Feb 2022	38.28	40.84	38.25	40.03	40.03	2,082,200
10 Feb 2022	38.66	41.17	37.86	39.03	39.03	1,984,000
09 Feb 2022	39.82	40.50	38.95	39.36	39.36	2,386,200
08 Feb 2022	37.16	38.19	36.66	38.12	38.12	1,462,200
07 Feb 2022	35.36	38.24	34.89	37.57	37.57	3,145,600
04 Feb 2022	34.16	36.39	34.05	35.83	35.83	4,527,100
03 Feb 2022	35.37	37.22	31.80	33.75	33.75	12,371,800
02 Feb 2022	40.50	40.82	38.67	39.36	39.36	1,286,600
01 Feb 2022	40.80	41.65	39.18	40.36	40.36	1,752,300
31 Jan 2022	38.00	39.94	37.95	39.94	39.94	1,679,000
28 Jan 2022	37.07	38.00	35.65	37.96	37.96	2,372,600
27 Jan 2022	39.49	41.20	37.07	37.45	37.45	2,481,900
26 Jan 2022	41.04	41.66	38.25	38.97	38.97	2,329,300
25 Jan 2022	38.60	40.07	38.06	39.22	39.22	2,299,200
24 Jan 2022	38.00	40.15	35.77	40.09	40.09	3,751,600
21 Jan 2022	40.96	41.99	39.10	39.33	39.33	3,502,000
20 Jan 2022	44.90	46.15	42.22	42.35	42.35	2,046,500
19 Jan 2022	47.72	48.34	44.44	44.58	44.58	1,972,200
18 Jan 2022	46.52	48.46	45.55	46.88	46.88	1,869,200
14 Jan 2022	45.43	47.41	44.80	46.83	46.83	1,822,400
13 Jan 2022	49.13	49.56	45.70	45.89	45.89	2,582,000
12 Jan 2022	48.51	50.51	48.44	49.44	49.44	2,899,900
11 Jan 2022	45.90	48.39	45.10	47.72	47.72	1,825,800
10 Jan 2022	44.54	45.79	42.65	45.72	45.72	2,663,900
07 Jan 2022	46.00	46.90	44.54	45.52	45.52	1,704,200
06 Jan 2022	46.50	47.65	44.54	45.31	45.31	2,778,300
05 Jan 2022	50.73	53.03	45.37	45.51	45.51	5,644,200
04 Jan 2022	48.00	51.11	47.91	50.40	50.40	4,072,700
03 Jan 2022	45.68	48.20	45.68	47.65	47.65	2,362,500
31 Dec 2021	44.78	45.90	43.65	45.42	45.42	1,415,000
30 Dec 2021	44.89	46.43	44.59	45.26	45.26	1,917,400
29 Dec 2021	44.70	45.23	43.50	44.56	44.56	1,267,400
28 Dec 2021	46.50	46.75	44.17	44.90	44.90	1,560,800
27 Dec 2021	43.99	46.49	43.78	46.40	46.40	2,262,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,197.98-27.37(-0.85%)

S&P 5003,923.68-165.17(-4.04%)

Dow31,490.07-1,164.52(-3.57%)

Nasdaq11,418.15-566.37(-4.73%)

BTC-USD28,986.98-875.31(-2.93%)

CMC Crypto 200645.41-25.27(-3.77%)

Singapore wants to keep borders open even If variant emerges

MP Materials Corp. (MP)

Straits Times Index
3,197.98
-27.37(-0.85%)

S&P 500
3,923.68
-165.17(-4.04%)

Dow
31,490.07
-1,164.52(-3.57%)

Nasdaq
11,418.15
-566.37(-4.73%)

BTC-USD
28,986.98
-875.31(-2.93%)

CMC Crypto 200
645.41
-25.27(-3.77%)