5 DAY PERFORMANCE
+52.46%
1 MONTH PERFORMANCE
+28.80%
3 MONTH PERFORMANCE
+25.92%
6 MONTH PERFORMANCE
-11.36%
YEAR-TO-DATE PERFORMANCE
+19.42%
1 YEAR PERFORMANCE
+9.83%
MP Materials Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $38.02 | $35.91 (-5.55%) | $38.96 | $35.57 | 8.07 M | $6.40 B |
| 11/03/2026 | $39.23 | $37.83 (-3.57%) | $39.29 | $37.35 | 5.25 M | $6.74 B |
| 11/02/2026 | $40.19 | $38.35 (-4.58%) | $40.87 | $38.13 | 4.24 M | $6.83 B |
| 10/30/2026 | $39.26 | $39.57 (0.79%) | $40.34 | $38.49 | 5.32 M | $7.05 B |
| 10/29/2026 | $40.10 | $41.64 (3.84%) | $42.54 | $40.10 | 4.53 M | $7.42 B |
| 10/28/2026 | $40.92 | $41.06 (0.34%) | $41.36 | $39.69 | 4.17 M | $7.32 B |
| 10/27/2026 | $38.28 | $40.87 (6.77%) | $41.05 | $38.00 | 6.58 M | $7.28 B |
| 10/26/2026 | $38.28 | $37.47 (-2.12%) | $38.47 | $37.30 | 5.41 M | $6.68 B |
| 10/23/2026 | $38.14 | $38.30 (0.42%) | $38.87 | $37.11 | 3.30 M | $6.83 B |
| 10/22/2026 | $38.01 | $38.56 (1.45%) | $38.96 | $37.57 | 6.02 M | $6.87 B |
| 10/21/2026 | $39.58 | $39.50 (-0.2%) | $39.85 | $39.16 | 2.85 M | $7.04 B |
| 10/20/2026 | $38.31 | $39.05 (1.93%) | $40.16 | $37.94 | 3.74 M | $6.96 B |
| 10/19/2026 | $40.75 | $38.95 (-4.42%) | $40.76 | $38.92 | 4.01 M | $6.94 B |
| 10/16/2026 | $41.30 | $40.17 (-2.74%) | $42.52 | $39.88 | 5.61 M | $7.16 B |
| 10/15/2026 | $38.80 | $41.61 (7.24%) | $41.71 | $38.60 | 6.60 M | $7.42 B |
| 10/14/2026 | $41.40 | $39.95 (-3.5%) | $41.88 | $39.05 | 10.08 M | $7.12 B |
| 10/13/2026 | $42.77 | $42.43 (-0.79%) | $43.27 | $41.94 | 5.07 M | $7.56 B |
| 10/12/2026 | $45.65 | $43.36 (-5.02%) | $45.96 | $43.17 | 7.53 M | $7.73 B |
| 10/09/2026 | $46.75 | $46.14 (-1.3%) | $46.75 | $45.42 | 4.12 M | $8.22 B |
| 10/08/2026 | $45.37 | $46.14 (1.7%) | $46.75 | $45.28 | 5.47 M | $8.22 B |
| 10/07/2026 | $47.00 | $46.31 (-1.47%) | $47.12 | $45.58 | 5.95 M | $8.25 B |
| 10/06/2026 | $47.40 | $48.53 (2.38%) | $48.65 | $47.25 | 4.32 M | $8.65 B |
| 10/05/2026 | $47.27 | $46.84 (-0.91%) | $47.80 | $46.46 | 3.92 M | $8.35 B |
| 10/02/2026 | $47.00 | $46.97 (-0.06%) | $47.39 | $46.15 | 4.40 M | $8.37 B |
| 10/01/2026 | $46.51 | $46.09 (-0.9%) | $46.89 | $44.49 | 6.83 M | $8.21 B |
| 09/30/2026 | $45.95 | $47.29 (2.92%) | $48.67 | $45.91 | 6.06 M | $8.43 B |
| 09/29/2026 | $46.88 | $45.43 (-3.09%) | $46.88 | $44.75 | 6.89 M | $8.10 B |
| 09/28/2026 | $47.68 | $46.45 (-2.58%) | $47.83 | $46.31 | 5.29 M | $8.28 B |
| 09/25/2026 | $49.30 | $48.83 (-0.95%) | $49.76 | $48.13 | 3.85 M | $8.70 B |
| 09/24/2026 | $48.37 | $49.30 (1.92%) | $49.89 | $47.60 | 4.66 M | $8.79 B |
| 09/23/2026 | $50.77 | $48.89 (-3.7%) | $50.78 | $48.72 | 4.21 M | $8.71 B |
| 09/22/2026 | $50.68 | $51.04 (0.71%) | $51.34 | $48.67 | 5.61 M | $9.10 B |
| 09/21/2026 | $48.59 | $50.00 (2.9%) | $50.65 | $48.59 | 5.40 M | $8.91 B |
| 09/18/2026 | $49.99 | $47.26 (-5.46%) | $50.20 | $47.26 | 9.80 M | $8.42 B |
| 09/17/2026 | $50.42 | $49.38 (-2.06%) | $50.51 | $49.22 | 4.06 M | $8.80 B |
| 09/16/2026 | $49.56 | $48.99 (-1.15%) | $49.70 | $47.88 | 3.77 M | $8.73 B |
| 09/15/2026 | $50.47 | $49.17 (-2.58%) | $51.18 | $48.88 | 4.52 M | $8.76 B |
| 09/14/2026 | $49.77 | $50.68 (1.83%) | $51.74 | $49.51 | 4.14 M | $9.03 B |
| 09/11/2026 | $51.10 | $50.51 (-1.15%) | $51.74 | $50.33 | 4.88 M | $9.00 B |
| 09/10/2026 | $53.33 | $51.32 (-3.77%) | $53.73 | $51.12 | 6.86 M | $9.15 B |
| 09/09/2026 | $55.11 | $54.30 (-1.47%) | $56.33 | $54.21 | 3.86 M | $9.68 B |
| 09/08/2026 | $54.82 | $55.37 (1%) | $57.31 | $54.56 | 5.60 M | $9.87 B |
| 09/04/2026 | $56.57 | $54.53 (-3.61%) | $58.52 | $54.20 | 7.04 M | $9.72 B |
| 09/03/2026 | $55.20 | $53.78 (-2.57%) | $55.63 | $53.25 | 3.43 M | $9.58 B |
| 09/02/2026 | $53.71 | $54.70 (1.84%) | $55.20 | $53.50 | 3.25 M | $9.75 B |
| 09/01/2026 | $53.50 | $53.74 (0.45%) | $54.50 | $52.35 | 3.77 M | $9.58 B |
| 08/31/2026 | $56.13 | $54.75 (-2.46%) | $56.13 | $54.28 | 4.21 M | $9.76 B |
| 08/28/2026 | $58.99 | $56.13 (-4.85%) | $59.80 | $55.64 | 4.90 M | $10.00 B |
| 08/27/2026 | $59.50 | $59.03 (-0.79%) | $59.52 | $57.27 | 4.38 M | $10.52 B |
| 08/26/2026 | $60.50 | $59.31 (-1.97%) | $62.47 | $58.32 | 7.57 M | $10.57 B |
| 08/25/2026 | $57.18 | $60.17 (5.23%) | $60.34 | $55.58 | 5.26 M | $10.72 B |
| 08/24/2026 | $59.30 | $57.42 (-3.17%) | $60.17 | $56.12 | 7.10 M | $10.23 B |
| 08/21/2026 | $56.69 | $60.05 (5.93%) | $60.59 | $55.85 | 8.42 M | $10.70 B |
| 08/20/2026 | $55.77 | $55.04 (-1.31%) | $55.77 | $52.42 | 5.62 M | $9.81 B |
| 08/19/2026 | $56.90 | $56.68 (-0.39%) | $57.81 | $56.15 | 4.31 M | $10.10 B |
| 08/18/2026 | $56.35 | $56.67 (0.57%) | $58.99 | $55.60 | 4.75 M | $10.10 B |
| 08/17/2026 | $58.01 | $58.51 (0.86%) | $58.70 | $56.14 | 5.74 M | $10.43 B |
| 08/14/2026 | $56.30 | $58.74 (4.33%) | $61.11 | $56.15 | 10.82 M | $10.47 B |
| 08/13/2026 | $53.68 | $55.66 (3.69%) | $56.02 | $53.25 | 6.33 M | $9.92 B |
| 08/12/2026 | $55.80 | $54.11 (-3.03%) | $55.98 | $53.50 | 6.39 M | $9.64 B |
| 08/11/2026 | $54.67 | $55.24 (1.04%) | $55.43 | $52.90 | 6.15 M | $9.84 B |
| 08/10/2026 | $52.81 | $54.66 (3.5%) | $55.67 | $52.66 | 10.63 M | $9.74 B |
| 08/07/2026 | $50.68 | $51.11 (0.85%) | $53.47 | $48.17 | 12.39 M | $9.11 B |
| 08/06/2026 | $47.30 | $47.49 (0.4%) | $49.20 | $46.80 | 7.78 M | $8.46 B |
| 08/05/2026 | $48.78 | $47.91 (-1.78%) | $49.19 | $47.22 | 7.45 M | $8.54 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
