5 DAY PERFORMANCE
-9.46%
1 MONTH PERFORMANCE
+17.90%
3 MONTH PERFORMANCE
-1.52%
6 MONTH PERFORMANCE
+16.13%
YEAR-TO-DATE PERFORMANCE
+19.42%
1 YEAR PERFORMANCE
+144.35%
MP Materials Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $69.49 | $72.63 (4.52%) | $73.10 | $67.69 | 6.02 M | $12.84 B |
| 05/05/2026 | $67.19 | $68.06 (1.29%) | $69.03 | $65.00 | 5.59 M | $12.09 B |
| 05/04/2026 | $69.00 | $66.20 (-4.06%) | $69.70 | $65.65 | 6.17 M | $11.76 B |
| 05/01/2026 | $65.57 | $66.63 (1.62%) | $67.34 | $63.52 | 5.46 M | $11.84 B |
| 04/30/2026 | $61.70 | $66.04 (7.03%) | $66.19 | $61.25 | 5.59 M | $11.73 B |
| 04/29/2026 | $62.09 | $61.30 (-1.27%) | $62.95 | $60.20 | 4.28 M | $10.89 B |
| 04/28/2026 | $63.00 | $61.70 (-2.06%) | $63.63 | $60.45 | 3.87 M | $10.96 B |
| 04/27/2026 | $60.07 | $64.92 (8.07%) | $65.21 | $60.01 | 6.23 M | $11.53 B |
| 04/24/2026 | $65.15 | $60.73 (-6.78%) | $65.24 | $60.58 | 5.37 M | $10.79 B |
| 04/23/2026 | $68.16 | $63.32 (-7.1%) | $68.68 | $62.68 | 6.75 M | $11.25 B |
| 04/22/2026 | $67.96 | $69.19 (1.81%) | $69.43 | $65.58 | 6.10 M | $12.29 B |
| 04/21/2026 | $65.50 | $65.76 (0.4%) | $68.65 | $65.21 | 6.73 M | $11.68 B |
| 04/20/2026 | $62.37 | $66.23 (6.19%) | $66.54 | $62.13 | 8.95 M | $11.77 B |
| 04/17/2026 | $64.00 | $60.99 (-4.7%) | $64.31 | $60.76 | 6.56 M | $10.84 B |
| 04/16/2026 | $60.43 | $62.30 (3.09%) | $63.12 | $59.41 | 5.24 M | $11.07 B |
| 04/15/2026 | $57.94 | $59.52 (2.73%) | $60.58 | $57.42 | 4.97 M | $10.57 B |
| 04/14/2026 | $58.00 | $57.36 (-1.1%) | $58.40 | $56.68 | 3.51 M | $10.19 B |
| 04/13/2026 | $54.23 | $56.80 (4.74%) | $57.38 | $53.52 | 6.45 M | $10.09 B |
| 04/10/2026 | $54.80 | $55.24 (0.8%) | $57.41 | $54.80 | 4.41 M | $9.81 B |
| 04/09/2026 | $53.63 | $53.90 (0.5%) | $54.83 | $52.68 | 3.44 M | $9.58 B |
| 04/08/2026 | $53.00 | $54.44 (2.72%) | $54.64 | $52.33 | 6.79 M | $9.67 B |
| 04/07/2026 | $50.65 | $49.49 (-2.29%) | $50.88 | $48.57 | 4.39 M | $8.79 B |
| 04/06/2026 | $49.73 | $51.17 (2.9%) | $51.63 | $49.53 | 4.08 M | $9.09 B |
| 04/02/2026 | $46.47 | $49.73 (7.02%) | $50.34 | $45.72 | 4.67 M | $8.84 B |
| 04/01/2026 | $49.46 | $48.41 (-2.12%) | $49.80 | $47.68 | 4.89 M | $8.60 B |
| 03/31/2026 | $46.08 | $48.26 (4.73%) | $48.48 | $45.72 | 7.19 M | $8.57 B |
| 03/30/2026 | $52.33 | $45.59 (-12.88%) | $53.28 | $44.43 | 11.62 M | $8.10 B |
| 03/27/2026 | $51.58 | $51.80 (0.43%) | $53.50 | $51.34 | 4.33 M | $9.20 B |
| 03/26/2026 | $52.50 | $51.70 (-1.52%) | $53.53 | $51.24 | 3.83 M | $9.19 B |
| 03/25/2026 | $54.90 | $53.74 (-2.11%) | $55.69 | $52.80 | 3.86 M | $9.55 B |
| 03/24/2026 | $52.60 | $53.29 (1.31%) | $53.59 | $50.81 | 5.30 M | $9.47 B |
| 03/23/2026 | $51.79 | $53.28 (2.88%) | $54.09 | $51.02 | 6.46 M | $9.47 B |
| 03/20/2026 | $53.05 | $50.60 (-4.62%) | $53.59 | $50.26 | 8.33 M | $8.99 B |
| 03/19/2026 | $55.91 | $53.10 (-5.03%) | $56.07 | $52.08 | 8.91 M | $9.43 B |
| 03/18/2026 | $59.49 | $57.54 (-3.28%) | $59.70 | $57.51 | 3.50 M | $10.22 B |
| 03/17/2026 | $59.38 | $59.30 (-0.13%) | $60.72 | $58.71 | 3.66 M | $10.54 B |
| 03/16/2026 | $58.04 | $59.36 (2.27%) | $60.15 | $57.31 | 5.12 M | $10.55 B |
| 03/13/2026 | $60.22 | $57.21 (-5%) | $61.09 | $56.64 | 5.47 M | $10.16 B |
| 03/12/2026 | $61.61 | $60.03 (-2.56%) | $62.79 | $59.09 | 4.13 M | $10.67 B |
| 03/11/2026 | $60.66 | $62.25 (2.62%) | $63.02 | $60.38 | 3.63 M | $11.06 B |
| 03/10/2026 | $60.72 | $61.58 (1.42%) | $63.07 | $59.46 | 5.49 M | $10.94 B |
| 03/09/2026 | $57.04 | $60.30 (5.72%) | $60.50 | $56.52 | 4.70 M | $10.71 B |
| 03/06/2026 | $57.04 | $58.23 (2.09%) | $60.64 | $56.34 | 5.59 M | $10.35 B |
| 03/05/2026 | $60.93 | $58.48 (-4.02%) | $62.69 | $57.74 | 5.98 M | $10.39 B |
| 03/04/2026 | $62.00 | $61.61 (-0.63%) | $62.94 | $60.21 | 4.45 M | $10.95 B |
| 03/03/2026 | $61.62 | $61.40 (-0.36%) | $63.39 | $59.24 | 6.70 M | $10.91 B |
| 03/02/2026 | $57.43 | $63.73 (10.97%) | $63.90 | $57.19 | 10.22 M | $11.32 B |
| 02/27/2026 | $58.84 | $58.87 (0.05%) | $60.68 | $57.01 | 6.85 M | $10.46 B |
| 02/26/2026 | $59.57 | $60.00 (0.72%) | $60.29 | $58.01 | 6.67 M | $10.66 B |
| 02/25/2026 | $59.79 | $58.66 (-1.89%) | $60.16 | $58.65 | 3.98 M | $10.42 B |
| 02/24/2026 | $55.11 | $58.44 (6.04%) | $58.73 | $54.21 | 4.82 M | $10.38 B |
| 02/23/2026 | $54.19 | $55.70 (2.79%) | $55.98 | $53.89 | 3.84 M | $9.90 B |
| 02/20/2026 | $57.70 | $55.34 (-4.09%) | $58.94 | $55.04 | 5.73 M | $9.63 B |
| 02/19/2026 | $57.67 | $58.56 (1.54%) | $59.00 | $56.10 | 3.14 M | $10.19 B |
| 02/18/2026 | $57.40 | $57.94 (0.94%) | $58.59 | $56.60 | 3.07 M | $10.09 B |
| 02/17/2026 | $56.70 | $56.95 (0.44%) | $57.47 | $54.59 | 5.16 M | $9.91 B |
| 02/13/2026 | $57.55 | $58.03 (0.83%) | $58.51 | $55.28 | 4.56 M | $10.10 B |
| 02/12/2026 | $59.33 | $57.30 (-3.42%) | $60.00 | $56.58 | 6.66 M | $9.97 B |
| 02/11/2026 | $62.75 | $60.58 (-3.46%) | $63.70 | $58.81 | 4.15 M | $10.55 B |
| 02/10/2026 | $62.27 | $62.34 (0.11%) | $63.90 | $61.60 | 4.10 M | $10.85 B |
| 02/09/2026 | $61.35 | $62.80 (2.36%) | $63.30 | $59.82 | 5.22 M | $10.93 B |
| 02/06/2026 | $59.01 | $61.26 (3.81%) | $61.51 | $58.31 | 6.95 M | $10.66 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.
