MP Materials Corp (MP)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 16.39 | 0.79 | 5.06 | 15.85 | 16.524999 | 15.77 | 3008235 |
| 1735688400 | 15.6 | -0.38 | -2.38 | 16.01 | 16.18 | 15.5602 | 2300381 |
| 1735602000 | 15.98 | -0.48 | -2.92 | 16.27 | 16.27 | 15.78 | 2325997 |
| 1735342800 | 16.46 | -0.38 | -2.26 | 16.71 | 16.9899 | 16.335 | 1531210 |
| 1735256400 | 16.84 | 0.3 | 1.81 | 16.5 | 16.95 | 16.3 | 2046512 |
| 1735077840 | 16.54 | 0.25 | 1.53 | 16.42 | 16.559999 | 16.25 | 857892 |
| 1734997200 | 16.29 | 0.45 | 2.84 | 15.82 | 16.379999 | 15.68 | 2649180 |
| 1734738000 | 15.84 | -0.34 | -2.10 | 16.07 | 16.26 | 15.71 | 4509064 |
| 1734651600 | 16.18 | -0.55 | -3.29 | 16.95 | 17.2 | 15.97 | 4538507 |
| 1734565200 | 16.73 | -1.64 | -8.93 | 18.2 | 18.36 | 16.54 | 3142276 |
| 1734478800 | 18.37 | -0.42 | -2.24 | 18.58 | 18.8 | 18.18 | 2566753 |
| 1734392400 | 18.79 | -0.58 | -2.99 | 19.08 | 19.21 | 18.58 | 2406947 |
| 1734133200 | 19.37 | -0.23 | -1.17 | 19.28 | 19.4 | 18.85 | 2251417 |
| 1734046800 | 19.6 | 0.15 | 0.77 | 19.25 | 19.73 | 18.9 | 2126855 |
| 1733960400 | 19.45 | -0.09 | -0.46 | 19.69 | 19.798 | 19.01 | 1980910 |
| 1733874000 | 19.54 | -0.98 | -4.78 | 20.25 | 20.25 | 19.38 | 4162297 |
| 1733787600 | 20.52 | 0.8 | 4.06 | 20.25 | 21.13 | 20.15 | 3029685 |
| 1733528400 | 19.72 | -0.29 | -1.45 | 20.34 | 20.47 | 19.54 | 2118282 |
| 1733442000 | 20.01 | -1.12 | -5.30 | 20.86 | 21.055 | 20 | 3535654 |
| 1733355600 | 21.13 | -1.98 | -8.57 | 23.29 | 23.6 | 20.61 | 6448958 |
| 1733269200 | 23.11 | 2.3 | 11.05 | 23.2 | 24.01 | 22.5028 | 12817843 |
| 1733182800 | 20.81 | -0.26 | -1.23 | 21.11 | 21.11 | 20.285 | 2889365 |
| 1732917840 | 21.07 | 0.23 | 1.10 | 20.98 | 21.7 | 20.945 | 1079768 |
| 1732750800 | 20.84 | 0.59 | 2.91 | 20.7 | 21.26 | 20.56 | 2006861 |
| 1732664400 | 20.25 | -0.59 | -2.83 | 20.5 | 20.66 | 19.97 | 3269679 |
| 1732578000 | 20.84 | 1.2 | 6.11 | 19.83 | 21.04 | 19.83 | 2700546 |
| 1732318800 | 19.64 | 0.91 | 4.86 | 18.75 | 19.87 | 18.53 | 2335383 |
| 1732232400 | 18.73 | 0.5 | 2.74 | 18.18 | 19.12 | 18.01 | 1592198 |
| 1732146000 | 18.23 | 0.21 | 1.17 | 17.89 | 18.3178 | 17.68 | 1225296 |
| 1732059600 | 18.02 | -0.33 | -1.80 | 18.31 | 18.325 | 17.65 | 1730197 |
| 1731973200 | 18.35 | 0.07 | 0.38 | 18.15 | 18.68 | 18 | 1827370 |
| 1731714000 | 18.28 | -0.29 | -1.56 | 18.69 | 18.73 | 18.02 | 2118848 |
| 1731627600 | 18.57 | -0.55 | -2.88 | 19.09 | 19.28 | 18.425 | 2713394 |
| 1731541200 | 19.12 | -0.73 | -3.68 | 20 | 20.1 | 18.75 | 3623995 |
| 1731454800 | 19.85 | -0.56 | -2.74 | 20.09 | 20.3825 | 19.57 | 2039080 |
| 1731368400 | 20.41 | 0.91 | 4.67 | 19.57 | 20.58 | 19.38 | 2527748 |
| 1731109200 | 19.5 | -0.48 | -2.40 | 19.8 | 19.82 | 18.87 | 3122755 |
| 1731022800 | 19.98 | 0.3 | 1.52 | 19.7 | 20.045 | 19.38 | 3187129 |
| 1730936400 | 19.68 | 1.07 | 5.75 | 19.54 | 19.83 | 19 | 4561783 |
| 1730850000 | 18.61 | 0.36 | 1.97 | 18.25 | 18.94 | 18.05 | 2364039 |
| 1730763600 | 18.25 | 0.02 | 0.11 | 18.34 | 18.65 | 17.995 | 2255774 |
| 1730500800 | 18.23 | 0.24 | 1.33 | 18.2 | 18.42 | 18.015 | 1817769 |
| 1730414400 | 17.99 | -0.75 | -4.00 | 18.55 | 18.56 | 17.79 | 2138174 |
| 1730328000 | 18.74 | -0.25 | -1.32 | 18.85 | 19.29 | 18.74 | 2200214 |
| 1730241600 | 18.99 | 0.11 | 0.58 | 18.96 | 19.2 | 18.88 | 1349945 |
| 1730155200 | 18.88 | 0.24 | 1.29 | 18.69 | 19.43 | 18.55 | 2689406 |
| 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 | 2104462 |
| 1729723200 | 17.87 | -0.43 | -2.35 | 18.1 | 18.1 | 17.65 | 1992348 |
| 1729636800 | 18.3 | 0.22 | 1.22 | 18.24 | 18.435 | 17.9 | 1581799 |
| 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 | 1942164 |
| 1728600000 | 17.37 | 0.22 | 1.28 | 17.01 | 17.5 | 16.92 | 1390703 |
| 1728513600 | 17.15 | 0.15 | 0.88 | 16.98 | 17.21 | 16.62 | 2571607 |
| 1728427200 | 17 | -0.84 | -4.71 | 17.1 | 17.45 | 16.84 | 3182874 |
| 1728340800 | 17.84 | 0.46 | 2.65 | 17.3 | 17.95 | 17.228 | 2687232 |
| 1728081600 | 17.38 | 0.42 | 2.48 | 17.43 | 17.845 | 17.08 | 2314297 |
| 1727995200 | 16.96 | 0 | 0.00 | 16.59 | 17.34 | 16.489999 | 3000760 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
