MP

MP Materials Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
MP Materials Corp MP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.5999 -1.84% 32.0001 14:15:22
Open Price Low Price High Price Close Price Prev Close
32.50 31.67 32.70 32.60
more quote information »

MP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week33.2636.8029.853834.013,723,377-1.26-3.79%
1 Month31.4936.8028.0131.834,411,8780.51011.62%
3 Months15.7540.7415.4529.784,439,64816.25103.18%
6 Months15.7540.7415.4529.784,439,64816.25103.18%
1 Year15.7540.7415.4529.784,439,64816.25103.18%
3 Years15.7540.7415.4529.784,439,64816.25103.18%
5 Years15.7540.7415.4529.784,439,64816.25103.18%

MP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2021 32.60 -0.08 -0.24% 32.63 33.33 29.8538 3,997,797
Jan 22 2021 32.68 -1.18 -3.48% 32.95 33.60 32.04 3,012,047
Jan 21 2021 33.86 -0.67 -1.94% 35.82 36.00 33.61 2,484,729
Jan 20 2021 34.53 -1.02 -2.87% 34.78 36.80 34.11 3,932,549
Jan 19 2021 35.55 3.68 11.55% 33.26 35.95 32.35 5,189,764
Jan 15 2021 31.87 -1.31 -3.95% 33.38 33.43 30.46 4,133,547
Jan 14 2021 33.18 -1.52 -4.38% 34.50 35.4199 32.6609 2,717,877
Jan 13 2021 34.70 0.02 0.06% 34.59 35.30 33.02 4,131,316
Jan 12 2021 34.68 5.18 17.56% 30.20 34.725 29.80 7,304,050
Jan 11 2021 29.50 0.01 0.03% 28.82 30.2299 28.01 4,203,364
Jan 08 2021 29.49 -0.26 -0.87% 30.00 30.39 28.8501 3,804,457
Jan 07 2021 29.75 0.26 0.88% 30.25 30.385 29.35 4,124,723
Jan 06 2021 29.49 0.18 0.61% 30.50 31.65 29.29 4,108,756
Jan 05 2021 29.31 0.17 0.58% 28.55 30.74 28.50 3,171,894
Jan 04 2021 29.14 -3.03 -9.42% 31.96 32.49 28.36 5,939,951
Dec 31 2020 32.17 -0.60 -1.83% 32.55 32.8976 31.28 2,231,624
Dec 30 2020 32.77 2.20 7.2% 31.00 32.96 30.00 5,397,461
Dec 29 2020 30.57 -3.54 -10.38% 31.49 31.80 29.045 10,120,478
Dec 28 2020 34.11 -1.40 -3.94% 37.30 37.47 32.80 4,211,095
See More Historical Prices »


Your Recent History
NYSE
MP
MP Materia..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.