7,718.60

-29.11

-0.38%

53,414.25

-271.86

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,617.47

-1,567.80

-1.93%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NYSE - Delayed Quote USD

MP Materials Corp. (MP)

54.53 +0.75 (+1.39%)

At close: September 4 at 4:00:02 PM EDT

54.48 -0.05 (-0.09%)

After hours: September 4 at 7:59:44 PM EDT

Trade MP on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	56.57	58.52	54.19	54.53	54.53	7,030,300
Sep 3, 2026	55.20	55.63	53.25	53.78	53.78	3,421,400
Sep 2, 2026	53.71	55.20	53.50	54.70	54.70	3,250,100
Sep 1, 2026	53.50	54.50	52.35	53.74	53.74	3,767,300
Aug 31, 2026	56.13	56.13	54.28	54.75	54.75	4,198,900
Aug 28, 2026	58.99	59.80	55.64	56.13	56.13	4,895,800
Aug 27, 2026	59.50	59.52	57.27	59.03	59.03	4,378,700
Aug 26, 2026	60.50	62.47	58.31	59.31	59.31	7,571,900
Aug 25, 2026	57.17	60.34	55.58	60.17	60.17	5,261,100
Aug 24, 2026	59.30	60.17	56.12	57.42	57.42	7,100,600
Aug 21, 2026	56.69	60.59	55.85	60.05	60.05	8,420,000
Aug 20, 2026	55.77	55.77	52.42	55.04	55.04	5,623,100
Aug 19, 2026	56.90	57.81	56.15	56.68	56.68	4,313,300
Aug 18, 2026	56.35	58.99	55.60	56.67	56.67	4,748,300
Aug 17, 2026	58.01	58.70	56.14	58.51	58.51	5,739,000
Aug 14, 2026	56.30	61.11	56.15	58.74	58.74	10,815,500
Aug 13, 2026	53.68	56.02	53.25	55.66	55.66	6,325,000
Aug 12, 2026	55.80	55.98	53.50	54.11	54.11	6,391,300
Aug 11, 2026	54.67	55.43	52.90	55.24	55.24	6,154,500
Aug 10, 2026	52.81	55.67	52.66	54.66	54.66	10,632,700
Aug 7, 2026	50.68	53.47	48.17	51.11	51.11	12,391,800
Aug 6, 2026	47.30	49.20	46.80	47.49	47.49	7,775,200
Aug 5, 2026	48.78	49.19	47.22	47.91	47.91	7,445,800
Aug 4, 2026	45.68	48.45	45.21	47.47	47.47	10,303,000
Aug 3, 2026	41.03	44.38	40.65	43.84	43.84	5,601,500
Jul 31, 2026	42.24	42.50	40.71	41.37	41.37	7,838,800
Jul 30, 2026	39.26	41.77	38.75	41.66	41.66	7,181,000
Jul 29, 2026	40.87	41.13	37.81	38.10	38.10	8,805,800
Jul 28, 2026	42.21	42.68	39.91	41.28	41.28	7,091,100
Jul 27, 2026	41.40	43.22	41.15	43.13	43.13	4,904,300
Jul 24, 2026	44.44	44.70	41.12	41.30	41.30	7,534,400
Jul 23, 2026	44.80	45.49	43.71	44.65	44.65	4,547,600
Jul 22, 2026	45.54	47.18	45.37	45.68	45.68	4,014,700
Jul 21, 2026	46.70	47.62	45.23	46.30	46.30	5,093,900
Jul 20, 2026	45.36	46.70	44.02	45.70	45.70	6,435,500
Jul 17, 2026	44.41	46.51	43.82	45.24	45.24	6,820,300
Jul 16, 2026	48.24	48.29	44.45	45.46	45.46	9,307,100
Jul 15, 2026	50.97	51.49	48.57	49.46	49.46	3,216,900
Jul 14, 2026	50.85	51.38	50.41	50.79	50.79	3,142,700
Jul 13, 2026	51.16	51.98	48.96	49.50	49.50	4,032,100
Jul 10, 2026	52.33	52.95	50.59	52.21	52.21	2,796,100
Jul 9, 2026	54.00	54.30	51.60	51.71	51.71	3,324,300
Jul 8, 2026	50.50	53.38	49.81	53.00	53.00	5,427,900
Jul 7, 2026	52.33	53.35	49.25	50.49	50.49	6,879,400
Jul 6, 2026	53.70	54.74	52.83	53.01	53.01	3,916,600
Jul 2, 2026	54.47	57.46	52.97	53.31	53.31	4,681,600
Jul 1, 2026	55.15	56.85	54.25	54.28	54.28	3,202,600
Jun 30, 2026	55.10	56.25	54.27	56.01	56.01	3,345,600
Jun 29, 2026	54.15	55.08	52.67	54.74	54.74	3,553,600
Jun 26, 2026	54.11	55.00	52.98	53.90	53.90	5,617,300
Jun 25, 2026	57.00	57.35	54.07	55.62	55.62	3,822,200
Jun 24, 2026	57.29	58.00	55.45	56.51	56.51	5,998,100
Jun 23, 2026	57.75	60.88	57.01	58.90	58.90	5,636,500
Jun 22, 2026	60.76	63.14	59.37	60.29	60.29	4,193,200
Jun 18, 2026	61.39	61.56	59.55	60.88	60.88	7,362,900
Jun 17, 2026	58.07	62.46	57.50	60.84	60.84	6,935,300
Jun 16, 2026	57.53	58.46	56.50	57.05	57.05	3,770,300
Jun 15, 2026	60.06	60.91	58.21	58.26	58.26	4,803,100
Jun 12, 2026	57.63	58.17	56.03	57.55	57.55	3,819,800
Jun 11, 2026	53.55	57.33	53.31	57.18	57.18	4,797,800
Jun 10, 2026	54.02	56.22	53.29	53.45	53.45	6,448,400
Jun 9, 2026	57.93	58.62	52.42	54.30	54.30	9,560,500
Jun 8, 2026	59.83	59.83	57.33	57.58	57.58	5,114,900
Jun 5, 2026	64.10	64.15	58.65	59.18	59.18	8,035,200
Jun 4, 2026	66.62	67.25	64.98	65.46	65.46	4,029,500
Jun 3, 2026	70.38	71.93	67.41	68.55	68.55	5,694,800
Jun 2, 2026	70.00	73.52	69.51	72.24	72.24	6,669,200
Jun 1, 2026	64.18	71.37	63.01	69.29	69.29	8,827,600
May 29, 2026	66.00	66.50	63.60	64.70	64.70	5,063,600
May 28, 2026	64.66	68.45	64.03	66.83	66.83	5,275,500
May 27, 2026	67.21	67.30	64.08	65.21	65.21	5,072,200
May 26, 2026	64.71	69.46	63.34	66.99	66.99	8,552,700
May 22, 2026	63.06	65.60	62.92	64.46	64.46	6,847,800
May 21, 2026	58.10	62.95	58.10	61.74	61.74	10,528,200
May 20, 2026	56.74	56.82	53.57	56.50	56.50	7,744,800
May 19, 2026	56.26	56.67	54.51	54.93	54.93	5,088,200
May 18, 2026	61.00	61.12	55.05	56.67	56.67	9,091,100
May 15, 2026	60.40	62.28	59.68	61.27	61.27	5,219,500
May 14, 2026	62.64	62.64	58.97	60.31	60.31	9,899,500
May 13, 2026	64.78	65.61	62.17	63.73	63.73	6,381,300
May 12, 2026	66.00	67.57	63.20	65.59	65.59	5,822,900
May 11, 2026	67.05	70.40	64.25	67.41	67.41	7,260,200
May 8, 2026	73.70	76.80	66.51	67.43	67.43	11,619,400
May 7, 2026	73.21	73.58	68.20	69.13	69.13	8,668,900
May 6, 2026	69.49	73.10	67.61	72.65	72.65	8,598,100
May 5, 2026	67.19	69.03	65.00	68.06	68.06	5,591,000
May 4, 2026	69.00	69.70	65.65	66.20	66.20	6,170,600
May 1, 2026	65.57	67.34	63.52	66.63	66.63	5,461,400
Apr 30, 2026	61.70	66.19	61.25	66.04	66.04	5,593,500
Apr 29, 2026	62.09	62.95	60.20	61.30	61.30	4,282,800
Apr 28, 2026	63.00	63.63	60.45	61.70	61.70	3,872,900
Apr 27, 2026	60.07	65.21	60.01	64.92	64.92	6,225,000
Apr 24, 2026	65.15	65.24	60.58	60.73	60.73	5,366,100
Apr 23, 2026	68.16	68.68	62.68	63.32	63.32	6,745,300
Apr 22, 2026	67.96	69.43	65.57	69.19	69.19	6,101,300
Apr 21, 2026	65.50	68.65	65.21	65.76	65.76	6,732,800
Apr 20, 2026	62.37	66.54	62.13	66.23	66.23	8,950,900
Apr 17, 2026	64.00	64.31	60.76	60.99	60.99	6,558,300
Apr 16, 2026	60.43	63.12	59.41	62.30	62.30	5,243,600
Apr 15, 2026	57.94	60.58	57.42	59.52	59.52	4,970,100
Apr 14, 2026	58.00	58.40	56.68	57.36	57.36	3,506,000
Apr 13, 2026	54.23	57.38	53.52	56.80	56.80	6,452,200
Apr 10, 2026	54.80	57.41	54.80	55.24	55.24	4,405,400
Apr 9, 2026	53.63	54.83	52.68	53.90	53.90	3,442,400
Apr 8, 2026	53.00	54.64	52.33	54.44	54.44	6,792,900
Apr 7, 2026	50.65	50.88	48.57	49.49	49.49	4,389,200
Apr 6, 2026	49.73	51.63	49.53	51.17	51.17	4,080,900
Apr 2, 2026	46.47	50.34	45.72	49.73	49.73	4,665,800
Apr 1, 2026	49.46	49.80	47.68	48.41	48.41	4,893,000
Mar 31, 2026	46.08	48.48	45.72	48.26	48.26	7,185,000
Mar 30, 2026	52.33	53.28	44.43	45.59	45.59	11,619,700
Mar 27, 2026	51.58	53.50	51.34	51.80	51.80	4,331,700
Mar 26, 2026	52.50	53.53	51.24	51.70	51.70	3,828,400
Mar 25, 2026	54.90	55.69	52.80	53.74	53.74	3,863,900
Mar 24, 2026	52.60	53.59	50.81	53.29	53.29	5,298,900
Mar 23, 2026	51.79	54.08	51.02	53.28	53.28	6,464,200
Mar 20, 2026	53.05	53.59	50.26	50.60	50.60	8,330,900
Mar 19, 2026	55.91	56.07	52.08	53.10	53.10	8,906,800
Mar 18, 2026	59.49	59.70	57.51	57.54	57.54	3,502,800
Mar 17, 2026	59.38	60.72	58.71	59.30	59.30	3,656,800
Mar 16, 2026	58.04	60.15	57.31	59.36	59.36	5,120,900
Mar 13, 2026	60.22	61.09	56.63	57.21	57.21	5,466,400
Mar 12, 2026	61.61	62.79	59.09	60.03	60.03	4,134,400
Mar 11, 2026	60.66	63.02	60.38	62.25	62.25	3,632,100
Mar 10, 2026	60.72	63.07	59.46	61.58	61.58	5,493,100
Mar 9, 2026	57.04	60.50	56.52	60.30	60.30	4,698,600
Mar 6, 2026	57.03	60.64	56.34	58.23	58.23	5,590,500
Mar 5, 2026	60.93	62.69	57.74	58.48	58.48	5,975,300
Mar 4, 2026	62.00	62.94	60.21	61.61	61.61	4,447,400
Mar 3, 2026	61.62	63.39	59.24	61.40	61.40	6,701,300
Mar 2, 2026	57.43	63.90	57.19	63.73	63.73	10,224,400
Feb 27, 2026	58.84	60.68	57.01	58.87	58.87	6,854,600
Feb 26, 2026	59.57	60.29	58.01	60.00	60.00	6,674,100
Feb 25, 2026	59.79	60.16	58.65	58.66	58.66	3,977,100
Feb 24, 2026	55.11	58.73	54.21	58.44	58.44	4,824,200
Feb 23, 2026	54.19	55.98	53.89	55.70	55.70	3,837,500
Feb 20, 2026	57.70	58.94	55.04	55.34	55.34	5,730,400
Feb 19, 2026	57.67	59.00	56.10	58.56	58.56	3,142,300
Feb 18, 2026	57.40	58.59	56.60	57.94	57.94	3,071,500
Feb 17, 2026	56.70	57.47	54.59	56.95	56.95	5,160,400
Feb 13, 2026	57.55	58.51	55.28	58.03	58.03	4,560,600
Feb 12, 2026	59.33	60.00	56.58	57.30	57.30	6,655,000
Feb 11, 2026	62.75	63.70	58.81	60.58	60.58	4,147,600
Feb 10, 2026	62.27	63.90	61.60	62.34	62.34	4,096,500
Feb 9, 2026	61.35	63.30	59.82	62.80	62.80	5,222,500
Feb 6, 2026	59.01	61.51	58.31	61.26	61.26	6,953,000
Feb 5, 2026	58.29	59.61	56.05	56.55	56.55	7,762,300
Feb 4, 2026	65.25	65.25	57.24	60.55	60.55	11,095,200
Feb 3, 2026	61.79	64.95	60.60	64.61	64.61	11,931,800
Feb 2, 2026	60.19	62.88	58.92	59.11	59.11	10,044,200
Jan 30, 2026	61.05	63.64	57.50	58.77	58.77	10,406,200
Jan 29, 2026	64.85	65.20	58.28	62.16	62.16	17,261,800
Jan 28, 2026	67.53	67.97	65.12	67.01	67.01	9,246,000
Jan 27, 2026	63.57	68.05	63.43	66.73	66.73	9,534,200
Jan 26, 2026	72.66	72.93	62.62	63.44	63.44	18,362,800
Jan 23, 2026	69.48	70.46	66.17	69.58	69.58	8,077,200
Jan 22, 2026	66.08	70.92	65.75	68.37	68.37	10,521,300
Jan 21, 2026	69.36	70.94	61.52	64.65	64.65	14,364,800
Jan 20, 2026	68.38	71.69	66.91	68.38	68.38	11,658,500
Jan 16, 2026	67.25	69.65	65.68	68.98	68.98	6,760,200
Jan 15, 2026	68.24	68.48	65.80	66.70	66.70	10,529,500
Jan 14, 2026	64.03	70.07	62.20	69.30	69.30	12,394,900
Jan 13, 2026	67.72	68.44	63.40	63.82	63.82	9,952,200
Jan 12, 2026	63.37	67.00	62.23	65.34	65.34	12,150,700
Jan 9, 2026	61.89	62.98	59.35	62.00	62.00	9,172,300
Jan 8, 2026	61.58	65.55	60.75	61.06	61.06	9,309,800
Jan 7, 2026	60.40	64.08	59.82	62.50	62.50	12,892,400
Jan 6, 2026	60.80	61.16	58.26	59.82	59.82	9,957,500
Jan 5, 2026	57.23	58.80	56.42	58.62	58.62	6,977,400
Jan 2, 2026	51.48	55.25	50.91	54.97	54.97	6,459,600
Dec 31, 2025	50.87	51.23	49.76	50.52	50.52	6,911,800
Dec 30, 2025	51.98	52.25	50.40	50.44	50.44	6,211,800
Dec 29, 2025	52.37	53.87	51.62	51.93	51.93	4,716,200
Dec 26, 2025	54.54	54.60	52.08	53.38	53.38	3,940,100
Dec 24, 2025	53.76	55.27	53.40	54.54	54.54	2,362,600
Dec 23, 2025	53.83	55.50	53.34	54.21	54.21	4,414,000
Dec 22, 2025	54.54	55.25	53.76	54.39	54.39	7,094,200
Dec 19, 2025	52.18	54.47	52.18	53.97	53.97	9,048,200
Dec 18, 2025	53.44	55.11	51.41	52.04	52.04	6,135,700
Dec 17, 2025	54.13	55.76	52.02	52.03	52.03	5,086,200
Dec 16, 2025	52.55	53.87	52.10	53.42	53.42	5,171,400
Dec 15, 2025	57.07	57.82	53.04	53.26	53.26	6,598,400
Dec 12, 2025	59.55	59.75	55.76	56.66	56.66	7,219,900
Dec 11, 2025	57.29	60.24	56.65	60.01	60.01	4,960,200
Dec 10, 2025	59.76	59.90	57.30	58.03	58.03	6,512,700
Dec 9, 2025	60.05	62.25	59.26	59.82	59.82	4,530,900
Dec 8, 2025	61.08	61.47	58.98	61.20	61.20	5,791,700
Dec 5, 2025	63.64	63.89	61.84	62.09	62.09	9,245,200
Dec 4, 2025	58.79	62.25	57.92	61.80	61.80	7,921,900
Dec 3, 2025	60.32	60.32	57.24	58.71	58.71	6,481,700
Dec 2, 2025	58.27	61.66	58.20	60.84	60.84	6,352,000
Dec 1, 2025	60.44	60.50	58.10	58.10	58.10	5,740,500
Nov 28, 2025	60.51	62.30	60.24	61.95	61.95	3,183,400
Nov 26, 2025	58.77	61.03	58.72	60.15	60.15	5,886,900
Nov 25, 2025	58.19	58.80	56.01	58.21	58.21	6,615,800
Nov 24, 2025	56.78	59.49	55.98	59.04	59.04	9,292,300
Nov 21, 2025	56.66	57.30	53.22	55.27	55.27	11,071,300
Nov 20, 2025	64.25	65.24	56.60	56.68	56.68	16,548,800
Nov 19, 2025	62.00	66.20	60.32	63.55	63.55	20,506,100
Nov 18, 2025	56.85	60.48	56.03	58.51	58.51	12,076,500
Nov 17, 2025	58.11	58.75	55.52	56.98	56.98	5,927,000
Nov 14, 2025	57.53	59.84	54.90	58.64	58.64	10,333,200
Nov 13, 2025	60.16	61.20	56.69	57.54	57.54	10,764,900
Nov 12, 2025	62.02	62.35	57.94	59.72	59.72	8,841,900
Nov 11, 2025	63.36	63.75	61.12	61.95	61.95	9,473,700
Nov 10, 2025	61.55	65.95	60.42	64.18	64.18	18,818,400
Nov 7, 2025	50.50	59.82	50.50	58.60	58.60	23,399,800
Nov 6, 2025	56.39	56.45	51.84	51.95	51.95	15,178,100
Nov 5, 2025	55.08	55.76	53.58	54.93	54.93	8,647,000
Nov 4, 2025	55.83	57.54	54.02	54.90	54.90	13,678,000
Nov 3, 2025	62.21	62.21	57.15	57.66	57.66	14,163,800
Oct 31, 2025	64.78	64.95	61.45	63.09	63.09	13,881,900
Oct 30, 2025	66.97	67.10	62.88	64.92	64.92	14,302,800
Oct 29, 2025	65.44	65.60	63.30	64.29	64.29	9,121,000
Oct 28, 2025	65.59	67.78	64.27	64.94	64.94	10,850,300
Oct 27, 2025	67.43	67.73	62.40	65.57	65.57	24,754,600
Oct 24, 2025	69.95	72.59	69.36	70.81	70.81	11,398,900
Oct 23, 2025	70.88	71.46	68.10	68.45	68.45	10,965,600
Oct 22, 2025	72.07	73.48	66.31	69.80	69.80	21,854,800
Oct 21, 2025	80.37	80.89	73.24	74.11	74.11	17,623,700
Oct 20, 2025	83.50	83.99	78.05	82.90	82.90	14,957,800
Oct 17, 2025	80.39	84.15	78.80	80.79	80.79	14,927,400
Oct 16, 2025	91.93	91.99	83.33	83.84	83.84	18,653,700
Oct 15, 2025	96.71	97.00	86.50	89.85	89.85	29,991,500
Oct 14, 2025	97.79	100.25	88.60	98.65	98.65	40,359,400
Oct 13, 2025	86.80	98.97	85.50	95.06	95.06	50,242,400
Oct 10, 2025	74.41	84.92	73.43	78.34	78.34	52,334,400
Oct 9, 2025	73.65	78.32	71.52	72.29	72.29	24,843,500
Oct 8, 2025	75.24	75.97	69.61	70.59	70.59	11,488,800
Oct 7, 2025	75.90	79.53	72.20	73.77	73.77	15,264,900
Oct 6, 2025	73.30	74.93	71.46	74.33	74.33	10,864,900
Oct 3, 2025	72.00	75.60	70.33	71.50	71.50	14,675,500
Oct 2, 2025	68.80	71.74	67.42	70.96	70.96	13,407,700
Oct 1, 2025	66.04	67.99	65.58	67.63	67.63	8,046,800
Sep 30, 2025	67.99	68.93	65.91	67.07	67.07	7,989,400
Sep 29, 2025	69.32	69.50	66.17	68.18	68.18	12,539,000
Sep 26, 2025	77.00	77.47	68.57	68.63	68.63	18,998,600
Sep 25, 2025	70.50	82.23	68.80	77.13	77.13	26,004,400
Sep 24, 2025	76.42	77.17	70.58	71.23	71.23	13,358,400
Sep 23, 2025	74.00	76.69	72.76	74.70	74.70	14,194,100
Sep 22, 2025	71.91	73.30	69.53	73.22	73.22	10,578,400
Sep 19, 2025	73.00	75.92	70.50	73.22	73.22	37,395,100
Sep 18, 2025	68.07	72.15	66.38	72.13	72.13	14,050,400
Sep 17, 2025	68.00	69.10	65.25	66.81	66.81	11,289,100
Sep 16, 2025	67.18	67.94	65.68	65.98	65.98	11,280,200
Sep 15, 2025	66.01	67.34	64.41	65.94	65.94	10,796,300
Sep 12, 2025	63.40	64.17	62.57	63.51	63.51	5,974,600
Sep 11, 2025	62.60	65.62	62.12	63.03	63.03	9,420,300
Sep 10, 2025	63.96	64.70	61.60	62.44	62.44	7,550,000
Sep 9, 2025	63.37	64.54	62.28	63.15	63.15	7,642,000
Sep 8, 2025	62.65	63.25	61.58	62.72	62.72	8,654,600
Sep 5, 2025	64.70	64.98	61.40	63.05	63.05	6,903,900

USAR

CRML

LAC

UAMY

TMQ

TMC

NB

RIO

VALE

BHP

Mobilize your Website

View Site in Mobile | Classic

Share by: