Skip to main content

Mp Materials Corp (NY: MP )

17.67 -0.35 (-1.94%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 18.20 18.49 17.80 18.02 3,982,120 -0.23(-1.26%)
May 17, 2024 18.25 18.73 18.08 18.25 3,116,945 +0.17(+0.94%)
May 16, 2024 17.99 18.27 17.74 18.08 3,176,931 +0.15(+0.84%)
May 15, 2024 18.85 19.23 17.78 17.93 5,283,660 -0.49(-2.66%)
May 14, 2024 17.01 18.48 16.76 18.42 7,333,598 +2.07(+12.66%)
May 13, 2024 16.23 17.23 16.23 16.35 3,544,061 +0.22(+1.36%)
May 10, 2024 16.46 16.53 16.00 16.13 3,927,987 -0.19(-1.16%)
May 09, 2024 15.72 16.38 15.59 16.32 2,303,491 +0.68(+4.35%)
May 08, 2024 15.90 15.90 15.59 15.64 2,178,699 -0.56(-3.46%)
May 07, 2024 16.10 16.45 15.99 16.20 2,691,134 +0.10(+0.62%)
May 06, 2024 15.64 16.37 15.55 16.10 3,470,477 +0.69(+4.48%)
May 03, 2024 15.96 16.98 15.39 15.41 4,722,012 -0.55(-3.45%)
May 02, 2024 16.23 16.29 15.66 15.96 3,259,205 +0.05(+0.31%)
May 01, 2024 16.06 16.46 15.71 15.91 2,522,695 -0.09(-0.56%)
Apr 30, 2024 16.00 16.09 15.76 16.00 3,167,481 -0.42(-2.56%)
Apr 29, 2024 16.27 16.63 16.15 16.42 2,475,862 +0.42(+2.63%)
Apr 26, 2024 16.15 16.35 15.88 16.00 2,223,403 -0.03(-0.19%)
Apr 25, 2024 15.62 16.06 15.41 16.03 1,868,541 +0.29(+1.84%)
Apr 24, 2024 15.93 15.93 15.35 15.74 2,333,955 -0.12(-0.76%)
Apr 23, 2024 15.28 16.11 15.12 15.86 2,732,547 -0.06(-0.38%)
Apr 22, 2024 16.36 16.36 15.85 15.92 2,456,193 -0.53(-3.22%)
Apr 19, 2024 16.26 16.71 16.22 16.45 2,443,970 -0.01(-0.06%)
Apr 18, 2024 16.94 17.00 16.25 16.46 3,075,168 -0.32(-1.91%)
Apr 17, 2024 16.57 17.19 16.41 16.78 2,861,427 +0.43(+2.63%)
Apr 16, 2024 16.15 16.58 15.94 16.35 3,032,017 -0.15(-0.91%)
Apr 15, 2024 16.99 17.18 16.40 16.50 2,659,572 -0.34(-2.02%)
Apr 12, 2024 17.65 17.65 16.67 16.84 3,582,471 -0.46(-2.66%)
Apr 11, 2024 17.26 17.51 16.34 17.30 4,580,681 -0.11(-0.63%)
Apr 10, 2024 16.91 17.51 16.70 17.41 6,080,581 -0.03(-0.17%)
Apr 09, 2024 16.37 17.53 16.31 17.44 11,695,543 +1.42(+8.86%)
Apr 08, 2024 14.96 16.38 14.89 16.02 12,505,551 +1.41(+9.65%)
Apr 05, 2024 14.60 14.87 14.42 14.61 2,488,966 -0.13(-0.88%)
Apr 04, 2024 15.10 15.30 14.73 14.74 2,461,083 -0.29(-1.93%)
Apr 03, 2024 14.65 15.11 14.52 15.03 3,192,193 +0.36(+2.45%)
Apr 02, 2024 14.92 15.18 14.63 14.67 3,319,568 -0.41(-2.72%)
Apr 01, 2024 14.74 15.36 14.47 15.08 4,400,808 +0.78(+5.45%)
Mar 28, 2024 14.57 14.27 14.26 14.30 3,721,406 -0.23(-1.58%)
Mar 27, 2024 13.78 14.56 13.73 14.53 2,705,494 +0.87(+6.37%)
Mar 26, 2024 14.00 14.02 13.50 13.66 3,132,957 -0.16(-1.16%)
Mar 25, 2024 13.72 14.12 13.62 13.82 2,061,308 +0.16(+1.17%)
Mar 22, 2024 14.01 14.10 13.60 13.66 1,998,524 -0.56(-3.94%)
Mar 21, 2024 14.00 14.52 13.92 14.22 3,356,922 +0.40(+2.89%)
Mar 20, 2024 13.00 13.94 12.91 13.82 4,467,726 +0.74(+5.66%)
Mar 19, 2024 12.86 13.48 12.68 13.08 4,074,795 +0.03(+0.23%)
Mar 18, 2024 13.89 13.93 13.01 13.05 4,950,237 -0.85(-6.12%)
Mar 15, 2024 13.81 14.10 13.69 13.90 4,678,682 +0.09(+0.65%)
Mar 14, 2024 14.02 14.02 13.44 13.81 7,643,969 -0.24(-1.71%)
Mar 13, 2024 14.55 14.95 14.02 14.05 5,739,196 -0.76(-5.13%)
Mar 12, 2024 15.21 15.39 14.71 14.81 4,143,785 -0.53(-3.46%)
Mar 11, 2024 15.17 15.67 15.06 15.34 2,964,599 +0.10(+0.66%)
Mar 08, 2024 15.50 15.54 14.98 15.24 2,874,113 -0.03(-0.20%)
Mar 07, 2024 14.98 15.61 14.85 15.27 3,720,301 +0.53(+3.60%)
Mar 06, 2024 14.59 14.90 14.44 14.74 5,751,315 +0.47(+3.29%)
Mar 05, 2024 15.71 15.72 14.04 14.27 29,855,036 -1.26(-8.11%)
Mar 04, 2024 15.49 15.67 15.02 15.53 4,150,026 +0.06(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.