MP Materials Corp (MP)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.12 | -5.72304547777 | 19.57 | 20.58 | 18.0158 | 2580615 | 19.23556484 | CS |
| 4 | -0.01 | -0.0541711809318 | 18.46 | 20.58 | 17.65 | 2360135 | 18.94230523 | CS |
| 12 | 5.33 | 40.625 | 13.12 | 20.58 | 12.315 | 3190428 | 16.2423006 | CS |
| 26 | 0.25 | 1.37362637363 | 18.2 | 20.58 | 10.02 | 2991742 | 14.92294021 | CS |
| 52 | 2.28 | 14.1001855288 | 16.17 | 20.85 | 10.02 | 3198806 | 15.59313526 | CS |
| 156 | -26.55 | -59 | 45 | 60.19 | 10.02 | 2749094 | 25.38880822 | CS |
| 260 | 2.7 | 17.1428571429 | 15.75 | 60.19 | 10.02 | 3046551 | 28.25316689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 18.35 | 0.07 | 0.38 | 18.045 | 18.68 | 18.0141 | 1792166 |
| 1731714000 | 18.28 | -0.29 | -1.56 | 18.61 | 18.65 | 18.02 | 2085380 |
| 1731627600 | 18.57 | -0.55 | -2.88 | 19.27 | 19.2789 | 18.425 | 2687026 |
| 1731541200 | 19.12 | -0.73 | -3.68 | 20.02 | 20.1 | 18.75 | 3600794 |
| 1731454800 | 19.85 | -0.56 | -2.74 | 20.13 | 20.3825 | 19.57 | 2005022 |
| 1731368400 | 20.41 | 0.91 | 4.67 | 19.57 | 20.58 | 19.38 | 2524852 |
| 1731109200 | 19.5 | -0.48 | -2.40 | 19.61 | 19.6599 | 18.87 | 3045166 |
| 1731022800 | 19.98 | 0.3 | 1.52 | 19.66 | 20.045 | 19.38 | 3147734 |
| 1730936400 | 19.68 | 1.07 | 5.75 | 19.7 | 19.83 | 19 | 4542565 |
| 1730850000 | 18.61 | 0.36 | 1.97 | 18.18 | 18.94 | 18.05 | 2345452 |
| 1730763600 | 18.25 | 0.02 | 0.11 | 18.34 | 18.65 | 17.995 | 2237419 |
| 1730500800 | 18.23 | 0.24 | 1.33 | 18.2 | 18.42 | 18.015 | 1791056 |
| 1730414400 | 17.99 | -0.75 | -4.00 | 18.355 | 18.44 | 17.79 | 2095247 |
| 1730328000 | 18.74 | -0.25 | -1.32 | 18.935 | 19.29 | 18.74 | 2168671 |
| 1730241600 | 18.99 | 0.11 | 0.58 | 18.96 | 19.2 | 18.88 | 1333895 |
| 1730155200 | 18.88 | 0.24 | 1.29 | 18.69 | 19.43 | 18.69 | 2620837 |
| 1729896000 | 18.64 | 0.09 | 0.49 | 18.67 | 18.7746 | 18.47 | 1541873 |
| 1729809600 | 18.55 | 0.68 | 3.81 | 17.95 | 18.7 | 17.75 | 2100552 |
| 1729723200 | 17.87 | -0.43 | -2.35 | 18.1 | 18.1 | 17.65 | 1989164 |
| 1729636800 | 18.3 | 0.22 | 1.22 | 18.205 | 18.435 | 17.9 | 1552297 |
| 1729550400 | 18.08 | -0.5 | -2.69 | 18.46 | 18.53 | 17.735 | 1787699 |
| 1729291200 | 18.58 | 0.29 | 1.59 | 18.41 | 18.78 | 18.385 | 2167783 |
| 1729204800 | 18.29 | -0.71 | -3.74 | 18.79 | 18.995 | 18.24 | 2871432 |
| 1729118400 | 19 | 1.3 | 7.34 | 18.19 | 19.075 | 18.15 | 3481856 |
| 1729032000 | 17.7 | -0.06 | -0.34 | 17.6 | 17.845 | 17.4 | 1440240 |
| 1728945600 | 17.76 | -0.05 | -0.28 | 17.6 | 17.85 | 17.39 | 1425351 |
| 1728686400 | 17.81 | 0.44 | 2.53 | 17.24 | 18.03 | 17.24 | 1925766 |
| 1728600000 | 17.37 | 0.22 | 1.28 | 17.01 | 17.5 | 16.92 | 1375418 |
| 1728513600 | 17.15 | 0.15 | 0.88 | 16.98 | 17.21 | 16.62 | 2571607 |
| 1728427200 | 17 | -0.84 | -4.71 | 17.38 | 17.39 | 16.84 | 2977043 |
| 1728340800 | 17.84 | 0.46 | 2.65 | 17.3 | 17.95 | 17.228 | 2672173 |
| 1728081600 | 17.38 | 0.42 | 2.48 | 17.4 | 17.845 | 17.08 | 2244194 |
| 1727995200 | 16.96 | 0 | 0.00 | 16.7364 | 17.34 | 16.62 | 2937276 |
| 1727908800 | 16.96 | -0.58 | -3.31 | 17.635 | 17.67 | 16.675 | 3423579 |
| 1727822400 | 17.54 | -0.11 | -0.62 | 17.71 | 17.98 | 17.17 | 2684233 |
| 1727735520 | 17.65 | -0.74 | -4.02 | 17.98 | 18.4901 | 17.59 | 5157742 |
| 1727476800 | 18.39 | 1.49 | 8.82 | 17.29 | 18.42 | 17.21 | 5501481 |
| 1727390400 | 16.9 | 0.74 | 4.58 | 16.8 | 17.08 | 16.28 | 3961209 |
| 1727304000 | 16.16 | 0.16 | 1.00 | 15.96 | 16.504999 | 15.88 | 5928085 |
| 1727217600 | 16 | 1.77 | 12.44 | 14.99 | 16.215 | 14.82 | 8497486 |
| 1727131200 | 14.23 | 0.34 | 2.45 | 13.94 | 14.345 | 13.81 | 3415595 |
| 1726872000 | 13.89 | -0.31 | -2.18 | 14.15 | 14.18 | 13.45 | 26057151 |
| 1726785600 | 14.2 | 0.08 | 0.57 | 14.78 | 14.78 | 14.2 | 2653934 |
| 1726699200 | 14.12 | -0.09 | -0.63 | 14.4591 | 14.725 | 14.085 | 2887016 |
| 1726612800 | 14.21 | 0.2 | 1.43 | 14.13 | 14.4263 | 13.925 | 2499789 |
| 1726526400 | 14.01 | 0.21 | 1.52 | 13.7 | 14.17 | 13.59 | 1914061 |
| 1726267200 | 13.8 | 0.01 | 0.07 | 13.88 | 14.1282 | 13.67 | 2397366 |
| 1726180800 | 13.79 | -0.05 | -0.36 | 13.96 | 13.965 | 13.4 | 2656181 |
| 1726094400 | 13.84 | -0.02 | -0.14 | 13.9 | 14.11 | 13.5605 | 2989946 |
| 1726008000 | 13.86 | 0.27 | 1.99 | 13.38 | 13.98 | 13.205 | 2505569 |
| 1725921600 | 13.59 | -0.32 | -2.30 | 14.12 | 14.2688 | 13.405 | 3627136 |
| 1725662400 | 13.91 | 0.22 | 1.61 | 14.175 | 14.5 | 13.65 | 3198153 |
| 1725576000 | 13.69 | -0.28 | -2.00 | 14.06 | 14.33 | 13.65 | 2600216 |
| 1725489600 | 13.97 | 1.01 | 7.79 | 13.01 | 14.2075 | 12.95 | 4759197 |
| 1725403200 | 12.96 | 0.06 | 0.47 | 12.71 | 13 | 12.39 | 3316425 |
| 1725057600 | 12.9 | 0 | 0.00 | 13.02 | 13.14 | 12.67 | 2924962 |
| 1724971200 | 12.9 | 0.4 | 3.20 | 12.76 | 13.06 | 12.4898 | 1818600 |
| 1724884800 | 12.5 | -0.3 | -2.34 | 12.61 | 12.67 | 12.315 | 2006297 |
| 1724798400 | 12.8 | -0.1 | -0.78 | 12.78 | 12.91 | 12.62 | 1565074 |
| 1724712000 | 12.9 | -0.05 | -0.39 | 13.12 | 13.15 | 12.72 | 1995957 |
| 1724452800 | 12.95 | 0.47 | 3.77 | 12.58 | 13.025 | 12.5401 | 2030831 |
| 1724366400 | 12.48 | -0.7 | -5.31 | 13.05 | 13.12 | 12.455 | 1954686 |
| 1724280000 | 13.18 | 0.87 | 7.07 | 12.59 | 13.21 | 12.56 | 2653922 |
| 1724193600 | 12.31 | -0.16 | -1.28 | 12.45 | 12.6605 | 12.21 | 1653374 |
| 1724107200 | 12.47 | 0.58 | 4.88 | 12 | 12.515 | 11.95 | 1959824 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
