Mp Materials Corp (NY: MP )

31.11 -0.51 (-1.61%)
Streaming Delayed Price Updated: 1:52 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2022 33.48 34.34 32.31 32.93 1,522,059 -0.32(-0.96%)
Nov 30, 2022 31.55 33.35 31.15 33.25 1,936,735 +2.17(+6.98%)
Nov 29, 2022 31.70 32.00 31.08 31.08 1,295,006 -0.12(-0.38%)
Nov 28, 2022 32.50 32.97 31.14 31.20 1,638,838 -2.07(-6.22%)
Nov 25, 2022 33.76 34.03 32.92 33.27 661,479 -0.78(-2.29%)
Nov 23, 2022 33.61 34.33 33.35 34.05 990,173 +0.29(+0.86%)
Nov 22, 2022 32.50 33.76 32.28 33.76 1,535,904 +1.68(+5.24%)
Nov 21, 2022 32.12 32.29 31.31 32.08 1,169,332 -0.60(-1.84%)
Nov 18, 2022 32.77 32.99 31.89 32.68 1,135,307 +0.21(+0.65%)
Nov 17, 2022 32.28 32.94 32.07 32.47 1,151,068 -0.90(-2.70%)
Nov 16, 2022 34.62 35.03 33.24 33.37 2,167,863 -1.99(-5.63%)
Nov 15, 2022 35.25 36.09 34.91 35.36 2,360,512 +1.00(+2.91%)
Nov 14, 2022 34.61 35.31 34.30 34.36 1,632,323 -1.02(-2.88%)
Nov 11, 2022 33.22 35.68 32.86 35.38 2,517,888 +2.98(+9.20%)
Nov 10, 2022 31.87 32.91 31.26 32.40 2,332,110 +2.25(+7.46%)
Nov 09, 2022 31.17 31.58 30.01 30.15 1,377,332 -1.66(-5.22%)
Nov 08, 2022 31.11 32.63 30.69 31.81 1,924,584 +0.84(+2.71%)
Nov 07, 2022 32.11 32.16 30.39 30.97 1,462,889 -0.61(-1.93%)
Nov 04, 2022 31.75 33.87 31.11 31.58 3,907,972 +2.52(+8.67%)
Nov 03, 2022 28.66 29.48 27.80 29.06 2,387,889 +0.08(+0.28%)
Nov 02, 2022 31.25 28.94 28.98 1,770,684 -2.57(-8.15%)
Nov 01, 2022 31.28 31.99 31.24 31.55 2,256,259 +1.51(+5.03%)
Oct 31, 2022 30.16 30.40 29.55 30.04 1,317,004 -0.19(-0.63%)
Oct 28, 2022 30.88 30.88 29.41 30.23 1,687,820 -0.81(-2.61%)
Oct 27, 2022 31.57 31.76 30.75 31.04 1,861,531 -0.45(-1.43%)
Oct 26, 2022 31.74 32.59 31.47 31.49 1,767,121 -0.14(-0.44%)
Oct 25, 2022 29.83 31.65 29.83 31.63 1,429,320 +1.65(+5.50%)
Oct 24, 2022 30.03 30.74 29.66 29.98 1,375,658 -0.39(-1.28%)
Oct 21, 2022 28.10 30.45 27.80 30.37 1,725,101 +2.33(+8.31%)
Oct 20, 2022 28.32 29.41 27.91 28.04 1,539,225 -0.64(-2.23%)
Oct 19, 2022 28.07 29.35 27.95 28.68 1,932,215 +0.18(+0.63%)
Oct 18, 2022 28.75 29.60 28.19 28.50 2,508,687 +0.57(+2.04%)
Oct 17, 2022 28.23 28.50 27.70 27.93 1,418,957 +0.68(+2.50%)
Oct 14, 2022 29.43 29.75 27.20 27.25 1,552,048 -2.12(-7.22%)
Oct 13, 2022 27.66 29.45 27.10 29.37 1,641,775 +0.62(+2.16%)
Oct 12, 2022 28.86 28.99 28.11 28.75 1,243,678 -0.32(-1.10%)
Oct 11, 2022 29.90 30.19 28.73 29.07 1,382,723 -1.25(-4.12%)
Oct 10, 2022 29.84 30.61 29.33 30.32 1,215,104 +0.64(+2.16%)
Oct 07, 2022 30.24 30.59 29.55 29.68 1,192,812 -1.11(-3.61%)
Oct 06, 2022 30.41 31.44 30.41 30.79 1,073,686 -0.13(-0.42%)
Oct 05, 2022 29.91 31.12 29.59 30.92 1,584,364 +0.20(+0.65%)
Oct 04, 2022 29.71 30.90 29.68 30.72 2,324,417 +1.80(+6.22%)
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.