Mp Materials Corp (NY: MP )

14.30 -0.23 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 24.20 24.41 23.76 24.28 1,918,060 -0.19(-0.78%)
Dec 29, 2022 24.05 24.60 23.99 24.47 1,949,321 +0.80(+3.38%)
Dec 28, 2022 24.36 24.47 23.50 23.67 2,295,252 -0.84(-3.43%)
Dec 27, 2022 25.07 25.25 24.31 24.51 2,768,454 -0.51(-2.04%)
Dec 23, 2022 24.70 25.46 24.50 25.02 3,884,222 +0.42(+1.71%)
Dec 22, 2022 28.08 28.27 24.11 24.60 7,412,301 -4.10(-14.29%)
Dec 21, 2022 28.75 29.14 28.41 28.70 1,931,709 +0.15(+0.53%)
Dec 20, 2022 27.64 28.68 27.64 28.55 1,996,638 +0.86(+3.11%)
Dec 19, 2022 28.62 28.71 27.44 27.69 2,194,560 -0.92(-3.22%)
Dec 16, 2022 28.90 29.42 28.46 28.61 4,461,489 -0.66(-2.25%)
Dec 15, 2022 30.50 30.65 28.87 29.27 3,191,690 -1.86(-5.97%)
Dec 14, 2022 31.34 31.77 31.00 31.13 1,575,160 -0.52(-1.64%)
Dec 13, 2022 32.80 33.00 31.16 31.65 1,949,499 +0.26(+0.83%)
Dec 12, 2022 30.84 31.45 30.68 31.39 1,327,312 +0.51(+1.65%)
Dec 09, 2022 31.37 32.04 30.85 30.88 1,173,943 -0.74(-2.34%)
Dec 08, 2022 31.28 32.30 31.00 31.62 1,576,490 +0.79(+2.56%)
Dec 07, 2022 30.25 31.45 30.17 30.83 1,549,255 +0.47(+1.55%)
Dec 06, 2022 32.71 32.71 30.28 30.36 2,206,932 -2.14(-6.58%)
Dec 05, 2022 33.74 33.92 32.34 32.50 1,228,979 -1.25(-3.70%)
Dec 02, 2022 32.51 33.75 32.26 33.75 1,665,497 +0.82(+2.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.