Australia markets closed

MP Materials Corp. (MP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.92-0.53 (-3.22%)
At close: 04:00PM EDT
15.30 -0.62 (-3.89%)
Pre-market: 08:55AM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202416.3616.3615.8515.9215.922,455,100
19 Apr 202416.2616.7116.2216.4516.452,436,000
18 Apr 202416.9417.0016.2516.4616.463,075,000
17 Apr 202416.5717.1916.4116.7816.782,861,900
16 Apr 202416.1516.5815.9416.3516.352,920,600
15 Apr 202416.9917.1816.4016.5016.502,660,600
12 Apr 202417.6517.6516.6716.8416.843,578,000
11 Apr 202417.2617.5116.3417.3017.304,583,200
10 Apr 202416.9117.5116.6817.4117.416,081,300
09 Apr 202416.3717.5316.3117.4417.4411,697,700
08 Apr 202414.9616.3814.9016.0216.0212,508,400
05 Apr 202414.6014.8714.4214.6114.612,488,300
04 Apr 202415.1015.3114.7314.7414.742,462,000
03 Apr 202414.6515.1014.5215.0315.033,194,000
02 Apr 202414.9215.1814.6414.6714.673,272,000
01 Apr 202414.7415.3614.4715.0815.084,401,300
28 Mar 202414.5714.6614.1514.3014.303,721,400
27 Mar 202413.7814.5613.7314.5314.532,705,800
26 Mar 202414.0014.0213.5013.6613.663,133,000
25 Mar 202413.7214.1213.6213.8213.822,061,500
22 Mar 202414.0114.1013.6013.6613.661,997,700
21 Mar 202414.0014.5213.9214.2214.223,357,300
20 Mar 202413.0013.9412.9113.8213.824,469,400
19 Mar 202412.8613.4812.6813.0813.084,073,900
18 Mar 202413.8913.9313.0113.0513.054,956,900
15 Mar 202413.8114.1013.6913.9013.904,678,100
14 Mar 202414.0214.0213.4413.8113.817,133,500
13 Mar 202414.5514.9514.0214.0514.055,733,600
12 Mar 202415.2115.3914.7114.8114.814,144,200
11 Mar 202415.1715.6715.0615.3415.342,965,000
08 Mar 202415.5015.5414.9815.2415.242,871,200
07 Mar 202414.9815.6114.8515.2715.273,722,400
06 Mar 202414.5914.9014.4414.7414.745,752,600
05 Mar 202415.7115.7214.0414.2714.2729,406,700
04 Mar 202415.4915.6715.0215.5315.534,151,700
01 Mar 202415.3515.6114.9115.4715.472,186,800
29 Feb 202415.5515.7515.1615.2115.212,130,200
28 Feb 202415.4415.7015.2015.2315.231,894,600
27 Feb 202414.9415.7614.8915.6215.623,691,300
26 Feb 202414.8514.9714.3214.7114.713,775,700
23 Feb 202415.4216.1714.8915.0015.004,465,200
22 Feb 202416.0016.0015.5015.6615.663,470,700
21 Feb 202416.1916.2916.0416.0916.091,686,600
20 Feb 202416.1516.2215.7016.2116.211,974,900
16 Feb 202416.4016.6916.2616.5516.551,657,700
15 Feb 202415.9216.7615.9016.5216.522,776,200
14 Feb 202415.6815.9515.4415.8815.881,856,800
13 Feb 202416.2516.3115.3115.4515.453,575,500
12 Feb 202416.6617.2716.6517.1017.101,876,700
09 Feb 202416.4716.8116.4216.6316.632,022,300
08 Feb 202416.4516.5716.1316.4316.431,718,800
07 Feb 202416.9016.9516.1816.5516.551,621,700
06 Feb 202416.1716.8816.1416.7016.701,960,200
05 Feb 202416.5516.7516.2216.2516.253,423,500
02 Feb 202416.6317.3216.4717.1917.194,348,300
01 Feb 202416.1016.3115.8716.1616.162,030,400
31 Jan 202416.1216.5015.7115.8115.812,519,300
30 Jan 202416.0416.2515.9316.0516.051,578,600
29 Jan 202415.7216.3615.5516.3016.302,316,900
26 Jan 202415.7815.9515.6915.8215.821,959,000
25 Jan 202416.2616.2615.4615.8015.802,209,300
24 Jan 202416.6016.6015.9116.0416.042,300,600
23 Jan 202416.3916.6215.9016.1616.162,373,400
22 Jan 202415.6916.2915.5316.0416.042,638,600
19 Jan 202415.8715.9015.3715.8015.802,818,300
18 Jan 202416.1316.2715.6415.8615.863,042,300
17 Jan 202416.2916.3515.9116.0416.042,401,500
16 Jan 202417.5017.6416.6616.7116.713,130,100
12 Jan 202417.7318.4217.5617.7917.792,399,800
11 Jan 202417.3317.7517.1017.4917.493,126,500
10 Jan 202417.9617.9917.1117.3117.313,712,400
09 Jan 202418.3018.4217.9618.0318.031,561,700
08 Jan 202418.2618.6317.9518.5918.591,684,000
05 Jan 202418.4818.7718.0418.3418.342,031,900
04 Jan 202418.6519.0118.4518.7218.723,168,600
03 Jan 202419.1219.2218.4218.7618.763,249,500
02 Jan 202419.5520.0319.4719.6619.662,532,700
29 Dec 202320.2520.4519.7319.8519.852,735,700
28 Dec 202320.4120.8220.3320.4720.472,468,400
27 Dec 202320.7220.8520.3120.5920.592,312,700
26 Dec 202320.1020.7919.9820.6420.642,200,100
22 Dec 202320.4620.8219.7920.0920.094,859,100
21 Dec 202318.6120.0718.6119.9419.947,425,800
20 Dec 202318.2719.1418.1518.1618.163,727,600
19 Dec 202318.2018.5418.0818.3718.371,863,600
18 Dec 202318.4118.6517.8917.9317.932,431,200
15 Dec 202318.5418.7518.0318.1318.135,530,700
14 Dec 202317.3418.7017.3418.5018.505,269,200
13 Dec 202315.5916.8115.2816.8016.803,389,500
12 Dec 202316.3416.3415.5615.6015.602,834,500
11 Dec 202316.5016.5516.0616.3516.352,141,500
08 Dec 202316.3417.2416.3216.7416.742,457,200
07 Dec 202316.2116.4516.1216.3416.341,926,800
06 Dec 202316.1316.8816.1216.2416.243,069,700
05 Dec 202316.7016.7015.8115.8415.843,132,200
04 Dec 202316.6617.2116.5716.9216.922,729,200
01 Dec 202315.8117.0015.7216.9016.903,796,900
30 Nov 202316.1716.2415.8115.8715.872,369,400
29 Nov 202316.2016.5716.0216.0816.082,339,000
28 Nov 202315.7116.0615.3716.0216.021,934,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...