5 DAY PERFORMANCE
+45.83%
1 MONTH PERFORMANCE
+19.49%
3 MONTH PERFORMANCE
-12.73%
6 MONTH PERFORMANCE
-1.52%
YEAR-TO-DATE PERFORMANCE
+19.42%
1 YEAR PERFORMANCE
-15.11%
MP Materials Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $50.68 | $48.66 (-3.99%) | $50.85 | $48.17 | 2.35 M | |
| 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 |
| 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 |
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.
