MP Materials Corp (MP)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.875 | 6.11460517121 | 14.31 | 15.63 | 14.13 | 2362727 | 15.14014547 | CS |
| 4 | 1.715 | 12.7319970304 | 13.47 | 15.63 | 12.09 | 3201351 | 13.71621899 | CS |
| 12 | -0.745 | -4.67671060891 | 15.93 | 19.23 | 12.09 | 3038647 | 15.34441593 | CS |
| 26 | -1.105 | -6.78330263966 | 16.29 | 19.23 | 12.09 | 3435854 | 15.36286086 | CS |
| 52 | -9.185 | -37.6897825195 | 24.37 | 25.26 | 12.09 | 3063360 | 17.06575496 | CS |
| 156 | -16.455 | -52.0069532238 | 31.64 | 60.19 | 12.09 | 2701578 | 27.81213358 | CS |
| 260 | -0.565 | -3.5873015873 | 15.75 | 60.19 | 12.09 | 3058341 | 29.50836551 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 15.28 | -0.02 | -0.13 | 15.31 | 15.35 | 14.94 | 1429298 |
| 1721083200 | 15.3 | -0.32 | -2.05 | 15.32 | 15.53 | 14.98 | 3286566 |
| 1720824000 | 15.62 | 0.74 | 4.97 | 15.05 | 15.63 | 15.01 | 2825969 |
| 1720737600 | 14.88 | 0.55 | 3.84 | 14.78 | 14.935 | 14.6 | 2444828 |
| 1720651200 | 14.33 | 0.09 | 0.63 | 14.31 | 14.44 | 14.13 | 1763692 |
| 1720564800 | 14.24 | 0.02 | 0.14 | 14.18 | 14.3251 | 13.95 | 1675922 |
| 1720478400 | 14.22 | 0.15 | 1.07 | 14.15 | 14.37 | 13.9 | 2015336 |
| 1720219200 | 14.07 | -0.09 | -0.64 | 14.24 | 14.29 | 13.85 | 1971235 |
| 1720040640 | 14.16 | 0.42 | 3.06 | 13.98 | 14.3 | 13.77 | 2538599 |
| 1719960000 | 13.74 | 0.94 | 7.34 | 12.8 | 13.8 | 12.79 | 4158160 |
| 1719873600 | 12.8 | 0.07 | 0.55 | 13.25 | 13.337 | 12.68 | 4090840 |
| 1719614400 | 12.73 | -0.12 | -0.93 | 13.03 | 13.18 | 12.69 | 4165123 |
| 1719528000 | 12.85 | 0.26 | 2.07 | 12.54 | 12.94 | 12.35 | 2779849 |
| 1719441600 | 12.59 | 0.31 | 2.52 | 12.17 | 12.67 | 12.09 | 3857515 |
| 1719355200 | 12.28 | -1.11 | -8.29 | 13.29 | 13.345 | 12.27 | 6082633 |
| 1719268800 | 13.39 | -0.29 | -2.12 | 13.71 | 13.81 | 13.26 | 3039348 |
| 1719009600 | 13.68 | 0.01 | 0.07 | 13.54 | 13.755 | 13.2201 | 7092542 |
| 1718923200 | 13.67 | 0.27 | 2.01 | 13.47 | 13.69 | 13.34 | 3307352 |
| 1718750400 | 13.4 | 0.07 | 0.53 | 13.28 | 13.48 | 13.17 | 3356300 |
| 1718664000 | 13.33 | -0.31 | -2.27 | 13.45 | 13.54 | 12.9425 | 4034934 |
| 1718404800 | 13.64 | -0.43 | -3.06 | 14 | 14.16 | 13.62 | 3288171 |
| 1718318400 | 14.07 | -0.57 | -3.89 | 14.59 | 14.68 | 13.955 | 3155954 |
| 1718232000 | 14.64 | 0.15 | 1.04 | 15.15 | 15.175 | 14.58 | 2058835 |
| 1718145600 | 14.49 | -0.5 | -3.34 | 14.73 | 14.82 | 14.37 | 3053640 |
| 1718059200 | 14.99 | 0.15 | 1.01 | 14.84 | 15.125 | 14.55 | 2133814 |
| 1717800000 | 14.84 | -0.41 | -2.69 | 14.7786 | 15 | 14.66 | 2485804 |
| 1717713600 | 15.25 | -0.18 | -1.17 | 15.32 | 15.52 | 15.05 | 1852992 |
| 1717627200 | 15.43 | 0.02 | 0.13 | 15.46 | 15.57 | 15.2 | 1997418 |
| 1717540800 | 15.41 | -0.72 | -4.46 | 15.85 | 15.945 | 15.32 | 3034622 |
| 1717454400 | 16.129999 | -0.09 | -0.55 | 16.48 | 16.559999 | 15.92 | 2112130 |
| 1717195200 | 16.219999 | 0.25 | 1.57 | 16.1 | 16.26 | 15.865 | 2403422 |
| 1717108800 | 15.97 | 0.2 | 1.27 | 15.82 | 16.235 | 15.75 | 2039400 |
| 1717022400 | 15.77 | -0.93 | -5.57 | 16.26 | 16.379999 | 15.6625 | 3274293 |
| 1716936000 | 16.7 | -0.44 | -2.57 | 17.47 | 17.47 | 16.52 | 2556732 |
| 1716590400 | 17.14 | 0.26 | 1.54 | 16.98 | 17.2005 | 16.87 | 1339806 |
| 1716504000 | 16.88 | -0.66 | -3.76 | 17.64 | 17.64 | 16.7101 | 2842411 |
| 1716417600 | 17.54 | -0.13 | -0.74 | 17.67 | 18.15 | 17.44 | 2592644 |
| 1716331200 | 17.67 | -0.35 | -1.94 | 17.97 | 17.97 | 17.462 | 2204643 |
| 1716244800 | 18.02 | -0.23 | -1.26 | 18.2 | 18.49 | 17.8 | 3978324 |
| 1715985600 | 18.25 | 0.17 | 0.94 | 18.25 | 18.725 | 18.08 | 3116174 |
| 1715899200 | 18.08 | 0.15 | 0.84 | 17.99 | 18.2667 | 17.74 | 3176668 |
| 1715812800 | 17.93 | -0.49 | -2.66 | 18.78 | 19.23 | 17.7803 | 5283356 |
| 1715726400 | 18.42 | 2.07 | 12.66 | 17.01 | 18.48 | 16.76 | 7333250 |
| 1715640000 | 16.35 | 0.22 | 1.36 | 16.23 | 17.23 | 16.23 | 3544030 |
| 1715380800 | 16.129999 | -0.19 | -1.16 | 16.46 | 16.53 | 16 | 3927948 |
| 1715294400 | 16.32 | 0.68 | 4.35 | 15.72 | 16.379999 | 15.59 | 2302859 |
| 1715208000 | 15.64 | -0.56 | -3.46 | 15.9 | 15.9 | 15.59 | 2178645 |
| 1715121600 | 16.2 | 0.1 | 0.62 | 16.1 | 16.45 | 15.99 | 2691022 |
| 1715035200 | 16.1 | 0.69 | 4.48 | 15.64 | 16.37 | 15.55 | 3470463 |
| 1714776000 | 15.41 | -0.55 | -3.45 | 15.82 | 16.98 | 15.4 | 4721394 |
| 1714689600 | 15.96 | 0.05 | 0.31 | 16.23 | 16.29 | 15.665 | 3258397 |
| 1714603200 | 15.91 | -0.09 | -0.56 | 16.059999 | 16.46 | 15.705 | 2514797 |
| 1714516800 | 16 | -0.42 | -2.56 | 16 | 16.085 | 15.761 | 3167355 |
| 1714430400 | 16.42 | 0.42 | 2.63 | 16.27 | 16.629999 | 16.149999 | 2475862 |
| 1714171200 | 16 | -0.03 | -0.19 | 16.149999 | 16.35 | 15.88 | 2221241 |
| 1714084800 | 16.03 | 0.29 | 1.84 | 15.55 | 16.059999 | 15.41 | 1809991 |
| 1713998400 | 15.74 | -0.12 | -0.76 | 15.93 | 15.93 | 15.345 | 2333755 |
| 1713912000 | 15.86 | -0.06 | -0.38 | 15.28 | 16.105 | 15.12 | 2732270 |
| 1713825600 | 15.92 | -0.53 | -3.22 | 16.36 | 16.36 | 15.845 | 2455970 |
| 1713566400 | 16.45 | -0.01 | -0.06 | 16.26 | 16.71 | 16.219999 | 2442139 |
| 1713480000 | 16.46 | -0.32 | -1.91 | 16.94 | 17 | 16.254999 | 3074979 |
| 1713393600 | 16.78 | 0.43 | 2.63 | 16.57 | 17.19 | 16.41 | 2861277 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
