Mp Materials Corp (NY: MP )

33.91 -0.72 (-2.08%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 33.63 34.63 33.55 33.91 1,386,479 -0.72(-2.08%)
Feb 02, 2023 34.46 35.33 34.13 34.63 2,541,858 +0.85(+2.52%)
Feb 01, 2023 32.46 34.06 32.26 33.78 2,326,973 +1.27(+3.91%)
Jan 31, 2023 31.61 32.65 31.57 32.51 1,404,788 +0.93(+2.94%)
Jan 30, 2023 31.45 32.05 31.36 31.58 1,191,925 -0.39(-1.22%)
Jan 27, 2023 30.65 32.31 30.58 31.97 2,001,961 +1.23(+4.00%)
Jan 26, 2023 30.96 31.07 30.07 30.74 1,108,706 +0.27(+0.89%)
Jan 25, 2023 29.41 30.54 29.21 30.47 1,190,939 +0.35(+1.16%)
Jan 24, 2023 27.31 30.78 26.01 30.12 1,452,172 -0.66(-2.14%)
Jan 23, 2023 30.30 30.93 30.15 30.78 1,493,700 +0.57(+1.89%)
Jan 20, 2023 28.79 30.24 28.68 30.21 1,370,772 +1.53(+5.33%)
Jan 19, 2023 29.00 29.60 28.43 28.68 1,615,045 -0.78(-2.65%)
Jan 18, 2023 30.43 30.76 29.39 29.46 1,902,517 -0.25(-0.84%)
Jan 17, 2023 29.54 30.02 29.41 29.71 1,284,098 +0.18(+0.61%)
Jan 13, 2023 28.99 29.82 28.81 29.53 1,120,153 +0.12(+0.41%)
Jan 12, 2023 29.23 29.75 28.63 29.41 1,826,054 +0.56(+1.94%)
Jan 11, 2023 28.19 28.95 28.13 28.85 2,161,617 +0.99(+3.55%)
Jan 10, 2023 27.09 27.88 27.09 27.86 1,655,697 +0.77(+2.84%)
Jan 09, 2023 26.89 28.23 26.59 27.09 2,507,165 +0.64(+2.42%)
Jan 06, 2023 25.02 26.50 24.75 26.45 2,356,708 +1.62(+6.52%)
Jan 05, 2023 24.91 26.27 24.69 24.83 2,807,826 -0.14(-0.56%)
Jan 04, 2023 24.49 25.19 24.22 24.97 3,169,901 +0.83(+3.44%)
Jan 03, 2023 24.78 25.15 23.66 24.14 2,195,768 -0.14(-0.58%)
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.