5 DAY PERFORMANCE
-18.09%
1 MONTH PERFORMANCE
-15.28%
3 MONTH PERFORMANCE
+4.39%
6 MONTH PERFORMANCE
+48.37%
YEAR-TO-DATE PERFORMANCE
+31.15%
1 YEAR PERFORMANCE
+38.15%
MP Materials Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.53 | $24.34 (-0.77%) | $24.73 | $23.16 | 2.58 M | $3.84 B |
| 03/11/2025 | $24.10 | $24.01 (-0.37%) | $25.55 | $23.64 | 3.23 M | $3.92 B |
| 03/10/2025 | $24.70 | $24.42 (-1.13%) | $25.65 | $24.16 | 3.99 M | $3.99 B |
| 03/07/2025 | $24.01 | $24.98 (4.04%) | $25.16 | $23.60 | 2.40 M | $4.08 B |
| 03/06/2025 | $25.07 | $24.40 (-2.67%) | $25.77 | $24.01 | 3.52 M | $3.99 B |
| 03/05/2025 | $24.04 | $25.66 (6.74%) | $25.66 | $23.59 | 5.01 M | $4.19 B |
| 03/04/2025 | $22.17 | $22.45 (1.26%) | $23.15 | $21.20 | 3.46 M | $3.67 B |
| 03/03/2025 | $24.14 | $22.53 (-6.67%) | $24.63 | $22.25 | 4.17 M | $3.68 B |
| 02/28/2025 | $23.11 | $24.01 (3.89%) | $24.10 | $22.82 | 2.58 M | $3.92 B |
| 02/27/2025 | $23.87 | $23.46 (-1.72%) | $24.50 | $23.30 | 2.04 M | $3.83 B |
| 02/26/2025 | $24.11 | $23.77 (-1.41%) | $25.35 | $23.77 | 3.12 M | $3.88 B |
| 02/25/2025 | $24.19 | $23.56 (-2.6%) | $24.23 | $22.82 | 3.08 M | $3.85 B |
| 02/24/2025 | $24.44 | $24.27 (-0.7%) | $24.84 | $23.54 | 3.11 M | $3.97 B |
| 02/21/2025 | $24.57 | $24.30 (-1.1%) | $24.70 | $23.48 | 4.66 M | $3.97 B |
| 02/20/2025 | $22.98 | $23.18 (0.87%) | $23.38 | $22.60 | 1.92 M | $3.79 B |
| 02/19/2025 | $23.25 | $22.99 (-1.12%) | $23.51 | $22.60 | 2.75 M | $3.76 B |
| 02/18/2025 | $23.82 | $23.45 (-1.55%) | $24.26 | $23.44 | 2.24 M | $3.83 B |
| 02/14/2025 | $24.68 | $23.72 (-3.89%) | $24.69 | $23.51 | 1.74 M | $3.89 B |
| 02/13/2025 | $24.37 | $24.38 (0.04%) | $24.59 | $23.66 | 2.37 M | $4.00 B |
| 02/12/2025 | $24.34 | $24.15 (-0.78%) | $24.70 | $23.88 | 2.41 M | $3.96 B |
| 02/11/2025 | $25.00 | $24.69 (-1.24%) | $25.14 | $24.42 | 3.22 M | $4.05 B |
| 02/10/2025 | $24.13 | $25.52 (5.76%) | $26.00 | $23.91 | 6.63 M | $4.19 B |
| 02/07/2025 | $24.00 | $23.94 (-0.25%) | $24.13 | $23.37 | 3.88 M | $3.93 B |
| 02/06/2025 | $24.20 | $24.11 (-0.37%) | $24.80 | $23.68 | 4.41 M | $3.96 B |
| 02/05/2025 | $24.47 | $23.56 (-3.72%) | $24.54 | $23.12 | 4.57 M | $3.87 B |
| 02/04/2025 | $22.63 | $24.47 (8.13%) | $24.78 | $22.63 | 8.83 M | $4.02 B |
| 02/03/2025 | $22.35 | $22.23 (-0.54%) | $23.67 | $21.81 | 5.23 M | $3.65 B |
| 01/31/2025 | $21.76 | $21.96 (0.92%) | $22.28 | $21.60 | 2.84 M | $3.60 B |
| 01/30/2025 | $21.13 | $21.74 (2.89%) | $21.93 | $20.93 | 2.10 M | $3.57 B |
| 01/29/2025 | $20.87 | $20.68 (-0.91%) | $21.14 | $20.53 | 1.50 M | $3.39 B |
| 01/28/2025 | $21.58 | $20.82 (-3.52%) | $21.71 | $20.61 | 1.54 M | $3.42 B |
| 01/27/2025 | $20.84 | $21.52 (3.26%) | $21.71 | $20.79 | 2.32 M | $3.53 B |
| 01/24/2025 | $21.81 | $21.57 (-1.1%) | $22.12 | $21.45 | 3.72 M | $3.54 B |
| 01/23/2025 | $21.01 | $21.41 (1.9%) | $21.55 | $20.75 | 1.46 M | $3.51 B |
| 01/22/2025 | $21.50 | $21.08 (-1.95%) | $21.90 | $21.03 | 2.35 M | $3.46 B |
| 01/21/2025 | $21.20 | $20.87 (-1.56%) | $21.35 | $19.72 | 3.00 M | $3.43 B |
| 01/17/2025 | $21.44 | $20.94 (-2.33%) | $21.52 | $20.90 | 1.98 M | $3.44 B |
| 01/16/2025 | $20.23 | $21.17 (4.65%) | $21.39 | $19.93 | 2.54 M | $3.48 B |
| 01/15/2025 | $20.25 | $20.61 (1.78%) | $21.28 | $19.95 | 3.11 M | $3.38 B |
| 01/14/2025 | $19.84 | $19.39 (-2.27%) | $20.10 | $19.23 | 1.28 M | $3.18 B |
| 01/13/2025 | $19.43 | $19.53 (0.51%) | $19.70 | $19.20 | 2.17 M | $3.21 B |
| 01/10/2025 | $19.50 | $19.75 (1.28%) | $20.06 | $19.20 | 2.09 M | $3.24 B |
| 01/08/2025 | $20.27 | $19.38 (-4.39%) | $20.27 | $18.89 | 2.67 M | $3.18 B |
| 01/07/2025 | $20.72 | $20.58 (-0.68%) | $21.13 | $20.30 | 2.84 M | $3.38 B |
| 01/06/2025 | $19.25 | $20.46 (6.29%) | $21.14 | $18.80 | 10.55 M | $3.36 B |
| 01/03/2025 | $16.55 | $18.20 (9.97%) | $18.37 | $16.51 | 4.89 M | $2.99 B |
| 01/02/2025 | $15.85 | $16.39 (3.41%) | $16.52 | $15.77 | 3.01 M | $2.69 B |
| 12/31/2024 | $16.01 | $15.60 (-2.56%) | $16.18 | $15.56 | 2.31 M | $2.56 B |
| 12/30/2024 | $16.27 | $15.98 (-1.78%) | $16.27 | $15.78 | 2.33 M | $2.62 B |
| 12/27/2024 | $16.71 | $16.46 (-1.5%) | $16.99 | $16.34 | 1.53 M | $2.70 B |
| 12/26/2024 | $16.50 | $16.84 (2.06%) | $16.95 | $16.30 | 2.05 M | $2.76 B |
| 12/24/2024 | $16.42 | $16.54 (0.73%) | $16.56 | $16.25 | 857,900 | $2.72 B |
| 12/23/2024 | $15.82 | $16.29 (2.97%) | $16.38 | $15.68 | 2.65 M | $2.67 B |
| 12/20/2024 | $16.03 | $15.84 (-1.19%) | $16.26 | $15.71 | 4.51 M | $2.60 B |
| 12/19/2024 | $16.95 | $16.18 (-4.54%) | $17.20 | $15.97 | 4.54 M | $2.66 B |
| 12/18/2024 | $18.20 | $16.73 (-8.08%) | $18.36 | $16.54 | 3.14 M | $2.75 B |
| 12/17/2024 | $18.58 | $18.37 (-1.13%) | $18.80 | $18.18 | 2.57 M | $3.02 B |
| 12/16/2024 | $19.08 | $18.79 (-1.52%) | $19.21 | $18.58 | 2.41 M | $3.08 B |
| 12/13/2024 | $19.28 | $19.37 (0.47%) | $19.40 | $18.85 | 2.25 M | $3.18 B |
| 12/12/2024 | $19.25 | $19.60 (1.82%) | $19.73 | $18.90 | 2.13 M | $3.22 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.
