5 DAY PERFORMANCE
+23.15%
1 MONTH PERFORMANCE
+0.47%
3 MONTH PERFORMANCE
-0.90%
6 MONTH PERFORMANCE
+19.23%
YEAR-TO-DATE PERFORMANCE
+19.42%
1 YEAR PERFORMANCE
-17.60%
MP Materials Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $48.59 | $49.46 (1.8%) | $49.59 | $48.59 | 2.11 M | |
| 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 |
| 08/04/2026 | $45.68 | $47.47 (3.92%) | $48.45 | $45.21 | 10.30 M | $8.46 B |
| 08/03/2026 | $41.03 | $43.84 (6.85%) | $44.38 | $40.65 | 5.60 M | $7.81 B |
| 07/31/2026 | $42.24 | $41.37 (-2.06%) | $42.50 | $40.71 | 7.84 M | $7.35 B |
| 07/30/2026 | $39.26 | $41.66 (6.11%) | $41.77 | $38.75 | 7.18 M | $7.40 B |
| 07/29/2026 | $40.87 | $38.10 (-6.78%) | $41.13 | $37.81 | 8.81 M | $6.77 B |
| 07/28/2026 | $42.21 | $41.28 (-2.2%) | $42.68 | $39.91 | 7.09 M | $7.33 B |
| 07/27/2026 | $41.40 | $43.13 (4.18%) | $43.22 | $41.15 | 4.91 M | $7.66 B |
| 07/24/2026 | $44.44 | $41.30 (-7.07%) | $44.70 | $41.12 | 7.53 M | $7.34 B |
| 07/23/2026 | $44.80 | $44.65 (-0.33%) | $45.49 | $43.71 | 4.55 M | $7.93 B |
| 07/22/2026 | $45.54 | $45.68 (0.31%) | $47.18 | $45.37 | 4.01 M | $8.12 B |
| 07/21/2026 | $46.70 | $46.30 (-0.86%) | $47.62 | $45.23 | 5.09 M | $8.23 B |
| 07/20/2026 | $45.36 | $45.70 (0.75%) | $46.70 | $44.02 | 6.44 M | $8.12 B |
| 07/17/2026 | $44.41 | $45.24 (1.87%) | $46.51 | $43.82 | 6.82 M | $8.04 B |
| 07/16/2026 | $48.24 | $45.46 (-5.76%) | $48.29 | $44.45 | 9.31 M | $8.08 B |
| 07/15/2026 | $50.97 | $49.46 (-2.96%) | $51.49 | $48.57 | 3.22 M | $8.79 B |
| 07/14/2026 | $50.85 | $50.79 (-0.12%) | $51.38 | $50.41 | 3.14 M | $9.02 B |
| 07/13/2026 | $51.16 | $49.50 (-3.24%) | $51.98 | $48.96 | 4.03 M | $8.79 B |
| 07/10/2026 | $52.33 | $52.21 (-0.23%) | $52.95 | $50.59 | 2.80 M | $9.28 B |
| 07/09/2026 | $54.00 | $51.71 (-4.24%) | $54.30 | $51.60 | 3.32 M | $9.19 B |
| 07/08/2026 | $50.50 | $53.00 (4.95%) | $53.38 | $49.81 | 5.43 M | $9.42 B |
| 07/07/2026 | $52.33 | $50.49 (-3.52%) | $53.35 | $49.25 | 6.88 M | $8.97 B |
| 07/06/2026 | $53.70 | $53.01 (-1.28%) | $54.74 | $52.83 | 3.92 M | $9.42 B |
| 07/02/2026 | $54.47 | $53.31 (-2.13%) | $57.46 | $52.97 | 4.69 M | $9.47 B |
| 07/01/2026 | $55.15 | $54.28 (-1.58%) | $56.85 | $54.25 | 3.20 M | $9.64 B |
| 06/30/2026 | $55.10 | $56.01 (1.65%) | $56.25 | $54.27 | 3.35 M | $9.95 B |
| 06/29/2026 | $54.15 | $54.74 (1.09%) | $55.08 | $52.67 | 3.55 M | $9.73 B |
| 06/26/2026 | $54.11 | $53.90 (-0.39%) | $55.00 | $52.98 | 5.62 M | $9.58 B |
| 06/25/2026 | $57.00 | $55.62 (-2.42%) | $57.35 | $54.07 | 3.82 M | $9.88 B |
| 06/24/2026 | $57.29 | $56.51 (-1.36%) | $58.00 | $55.45 | 6.00 M | $10.04 B |
| 06/23/2026 | $57.75 | $58.90 (1.99%) | $60.88 | $57.01 | 5.64 M | $10.46 B |
| 06/22/2026 | $60.76 | $60.29 (-0.77%) | $63.14 | $59.37 | 4.19 M | $10.71 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.
