5 DAY PERFORMANCE
-0.90%
1 MONTH PERFORMANCE
-6.41%
3 MONTH PERFORMANCE
+13.23%
6 MONTH PERFORMANCE
+11.29%
YEAR-TO-DATE PERFORMANCE
+19.42%
1 YEAR PERFORMANCE
+65.02%
MP Materials Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $60.76 | $60.29 (-0.77%) | $63.14 | $59.37 | 4.19 M | $10.71 B |
| 06/18/2026 | $61.39 | $60.88 (-0.83%) | $61.56 | $59.55 | 7.36 M | $10.82 B |
| 06/17/2026 | $58.07 | $60.84 (4.77%) | $62.46 | $57.50 | 6.94 M | $10.81 B |
| 06/16/2026 | $57.53 | $57.05 (-0.83%) | $58.46 | $56.50 | 3.77 M | $10.14 B |
| 06/15/2026 | $60.06 | $58.26 (-3%) | $60.91 | $58.21 | 4.80 M | $10.35 B |
| 06/12/2026 | $57.63 | $57.55 (-0.14%) | $58.17 | $56.03 | 3.82 M | $10.22 B |
| 06/11/2026 | $53.55 | $57.18 (6.78%) | $57.33 | $53.31 | 4.80 M | $10.16 B |
| 06/10/2026 | $54.02 | $53.45 (-1.06%) | $56.22 | $53.29 | 6.45 M | $9.50 B |
| 06/09/2026 | $57.93 | $54.30 (-6.27%) | $58.62 | $52.42 | 9.56 M | $9.65 B |
| 06/08/2026 | $59.83 | $57.58 (-3.76%) | $59.83 | $57.33 | 5.11 M | $10.23 B |
| 06/05/2026 | $64.10 | $59.18 (-7.68%) | $64.15 | $58.65 | 8.04 M | $10.51 B |
| 06/04/2026 | $66.62 | $65.46 (-1.74%) | $67.25 | $64.98 | 4.03 M | $11.63 B |
| 06/03/2026 | $70.38 | $68.55 (-2.6%) | $71.93 | $67.41 | 5.69 M | $12.18 B |
| 06/02/2026 | $70.00 | $72.24 (3.2%) | $73.52 | $69.51 | 6.67 M | $12.83 B |
| 06/01/2026 | $64.18 | $69.29 (7.96%) | $71.37 | $63.01 | 8.83 M | $12.31 B |
| 05/29/2026 | $66.00 | $64.70 (-1.97%) | $66.50 | $63.59 | 5.07 M | $11.50 B |
| 05/28/2026 | $64.66 | $66.83 (3.36%) | $68.45 | $64.03 | 5.28 M | $11.87 B |
| 05/27/2026 | $67.21 | $65.21 (-2.98%) | $67.30 | $64.08 | 5.07 M | $11.59 B |
| 05/26/2026 | $64.71 | $66.99 (3.52%) | $69.46 | $63.34 | 8.55 M | $11.90 B |
| 05/22/2026 | $63.06 | $64.46 (2.22%) | $65.60 | $62.92 | 6.85 M | $11.45 B |
| 05/21/2026 | $58.10 | $61.74 (6.27%) | $62.95 | $58.10 | 10.53 M | $10.97 B |
| 05/20/2026 | $56.75 | $56.50 (-0.44%) | $56.82 | $53.57 | 7.74 M | $10.04 B |
| 05/19/2026 | $56.26 | $54.93 (-2.36%) | $56.67 | $54.51 | 5.09 M | $9.76 B |
| 05/18/2026 | $61.00 | $56.67 (-7.1%) | $61.12 | $55.05 | 9.09 M | $10.07 B |
| 05/15/2026 | $60.40 | $61.27 (1.44%) | $62.28 | $59.68 | 5.22 M | $10.89 B |
| 05/14/2026 | $62.64 | $60.31 (-3.72%) | $62.64 | $58.98 | 9.90 M | $10.72 B |
| 05/13/2026 | $64.78 | $63.73 (-1.62%) | $65.61 | $62.17 | 6.38 M | $11.32 B |
| 05/12/2026 | $66.00 | $65.59 (-0.62%) | $67.57 | $63.20 | 5.82 M | $11.65 B |
| 05/11/2026 | $67.05 | $67.41 (0.54%) | $70.40 | $64.25 | 7.26 M | $11.98 B |
| 05/08/2026 | $73.70 | $67.43 (-8.51%) | $76.80 | $66.51 | 11.62 M | $11.98 B |
| 05/07/2026 | $73.21 | $69.13 (-5.57%) | $73.58 | $68.20 | 8.67 M | $12.28 B |
| 05/06/2026 | $69.49 | $72.65 (4.55%) | $73.10 | $67.61 | 8.60 M | $12.91 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 |
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.
