5 DAY PERFORMANCE
+17.50%
1 MONTH PERFORMANCE
+22.00%
3 MONTH PERFORMANCE
+13.39%
6 MONTH PERFORMANCE
+178.17%
YEAR-TO-DATE PERFORMANCE
+358.27%
1 YEAR PERFORMANCE
+262.53%
MP Materials Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $63.64 | $62.09 (-2.44%) | $63.89 | $61.84 | 9.23 M | $10.81 B |
| 12/04/2025 | $58.79 | $61.80 (5.12%) | $62.25 | $57.92 | 7.92 M | $10.76 B |
| 12/03/2025 | $60.32 | $58.71 (-2.67%) | $60.32 | $57.24 | 6.48 M | $10.22 B |
| 12/02/2025 | $58.27 | $60.84 (4.41%) | $61.66 | $58.20 | 6.35 M | $10.59 B |
| 12/01/2025 | $60.44 | $58.10 (-3.87%) | $60.50 | $58.10 | 5.74 M | $10.11 B |
| 11/28/2025 | $60.51 | $61.95 (2.38%) | $62.30 | $60.24 | 3.18 M | $10.78 B |
| 11/26/2025 | $58.77 | $60.15 (2.35%) | $61.03 | $58.72 | 5.89 M | $10.47 B |
| 11/25/2025 | $58.19 | $58.21 (0.03%) | $58.80 | $56.01 | 6.62 M | $10.13 B |
| 11/24/2025 | $56.78 | $59.04 (3.98%) | $59.49 | $55.98 | 9.29 M | $10.28 B |
| 11/21/2025 | $56.66 | $55.27 (-2.45%) | $57.30 | $53.22 | 11.07 M | $9.62 B |
| 11/20/2025 | $64.25 | $56.68 (-11.78%) | $65.24 | $56.60 | 16.55 M | $9.29 B |
| 11/19/2025 | $62.00 | $63.55 (2.5%) | $66.20 | $60.32 | 20.51 M | $10.41 B |
| 11/18/2025 | $56.85 | $58.51 (2.92%) | $60.48 | $56.03 | 12.08 M | $9.59 B |
| 11/17/2025 | $58.11 | $56.98 (-1.94%) | $58.75 | $55.52 | 5.93 M | $9.34 B |
| 11/14/2025 | $57.53 | $58.64 (1.93%) | $59.84 | $54.90 | 10.33 M | $9.61 B |
| 11/13/2025 | $60.16 | $57.54 (-4.36%) | $61.20 | $56.69 | 10.76 M | $9.43 B |
| 11/12/2025 | $62.02 | $59.72 (-3.71%) | $62.35 | $57.94 | 8.84 M | $9.78 B |
| 11/11/2025 | $63.36 | $61.95 (-2.23%) | $63.75 | $61.12 | 9.47 M | $10.15 B |
| 11/10/2025 | $61.55 | $64.18 (4.27%) | $65.95 | $60.42 | 18.82 M | $10.51 B |
| 11/07/2025 | $50.50 | $58.60 (16.04%) | $59.82 | $50.50 | 23.40 M | $9.60 B |
| 11/06/2025 | $56.39 | $51.95 (-7.87%) | $56.45 | $51.84 | 15.18 M | $8.51 B |
| 11/05/2025 | $55.08 | $54.93 (-0.27%) | $55.76 | $53.58 | 8.65 M | $9.00 B |
| 11/04/2025 | $55.84 | $54.90 (-1.68%) | $57.54 | $54.02 | 13.68 M | $8.99 B |
| 11/03/2025 | $62.21 | $57.66 (-7.31%) | $62.21 | $57.15 | 14.16 M | $9.45 B |
| 10/31/2025 | $64.78 | $63.09 (-2.61%) | $64.95 | $61.45 | 13.88 M | $10.34 B |
| 10/30/2025 | $66.97 | $64.92 (-3.06%) | $67.10 | $62.88 | 14.30 M | $10.64 B |
| 10/29/2025 | $65.44 | $64.29 (-1.76%) | $65.60 | $63.30 | 9.12 M | $10.53 B |
| 10/28/2025 | $65.59 | $64.94 (-0.99%) | $67.78 | $64.27 | 10.85 M | $10.64 B |
| 10/27/2025 | $67.43 | $65.57 (-2.76%) | $67.73 | $62.40 | 24.75 M | $10.74 B |
| 10/24/2025 | $69.95 | $70.81 (1.23%) | $72.59 | $69.36 | 11.40 M | $11.60 B |
| 10/23/2025 | $70.88 | $68.45 (-3.43%) | $71.46 | $68.10 | 10.97 M | $11.21 B |
| 10/22/2025 | $72.07 | $69.80 (-3.15%) | $73.48 | $66.31 | 21.85 M | $11.44 B |
| 10/21/2025 | $80.37 | $74.11 (-7.79%) | $80.89 | $73.24 | 17.62 M | $12.14 B |
| 10/20/2025 | $83.50 | $82.90 (-0.72%) | $83.99 | $78.05 | 14.96 M | $13.58 B |
| 10/17/2025 | $80.39 | $80.79 (0.5%) | $84.15 | $78.80 | 14.93 M | $13.24 B |
| 10/16/2025 | $91.93 | $83.84 (-8.8%) | $91.99 | $83.33 | 18.65 M | $13.74 B |
| 10/15/2025 | $96.71 | $89.85 (-7.09%) | $97.00 | $86.50 | 29.99 M | $14.72 B |
| 10/14/2025 | $97.79 | $98.65 (0.88%) | $100.25 | $88.60 | 40.36 M | $16.16 B |
| 10/13/2025 | $86.80 | $95.06 (9.52%) | $98.97 | $85.50 | 50.24 M | $15.57 B |
| 10/10/2025 | $74.41 | $78.34 (5.28%) | $84.92 | $73.43 | 52.33 M | $12.83 B |
| 10/09/2025 | $73.65 | $72.29 (-1.85%) | $78.32 | $71.52 | 24.84 M | $11.84 B |
| 10/08/2025 | $75.24 | $70.59 (-6.18%) | $75.97 | $69.61 | 11.49 M | $11.57 B |
| 10/07/2025 | $75.90 | $73.77 (-2.81%) | $79.53 | $72.20 | 15.26 M | $12.09 B |
| 10/06/2025 | $73.30 | $74.33 (1.41%) | $74.93 | $71.46 | 10.86 M | $12.18 B |
| 10/03/2025 | $72.00 | $71.50 (-0.69%) | $75.60 | $70.33 | 14.68 M | $11.71 B |
| 10/02/2025 | $68.80 | $70.96 (3.14%) | $71.74 | $67.42 | 13.41 M | $11.63 B |
| 10/01/2025 | $66.04 | $67.63 (2.41%) | $67.99 | $65.58 | 8.05 M | $11.08 B |
| 09/30/2025 | $67.99 | $67.07 (-1.35%) | $68.93 | $65.91 | 7.99 M | $10.99 B |
| 09/29/2025 | $69.32 | $68.18 (-1.64%) | $69.50 | $66.17 | 12.54 M | $11.17 B |
| 09/26/2025 | $77.00 | $68.63 (-10.87%) | $77.47 | $68.57 | 19.00 M | $11.24 B |
| 09/25/2025 | $70.50 | $77.13 (9.4%) | $82.23 | $68.80 | 26.00 M | $12.64 B |
| 09/24/2025 | $76.42 | $71.23 (-6.79%) | $77.17 | $70.58 | 13.36 M | $11.67 B |
| 09/23/2025 | $74.00 | $74.70 (0.95%) | $76.69 | $72.76 | 14.19 M | $12.24 B |
| 09/22/2025 | $71.91 | $73.22 (1.82%) | $73.30 | $69.53 | 10.58 M | $12.00 B |
| 09/19/2025 | $73.00 | $73.22 (0.3%) | $75.92 | $70.50 | 37.40 M | $12.00 B |
| 09/18/2025 | $68.07 | $72.13 (5.96%) | $72.15 | $66.38 | 14.05 M | $11.82 B |
| 09/17/2025 | $68.00 | $66.81 (-1.75%) | $69.10 | $65.25 | 11.29 M | $10.95 B |
| 09/16/2025 | $67.18 | $65.98 (-1.79%) | $67.94 | $65.68 | 11.28 M | $10.81 B |
| 09/15/2025 | $66.01 | $65.94 (-0.11%) | $67.34 | $64.41 | 10.80 M | $10.80 B |
| 09/12/2025 | $63.40 | $63.51 (0.17%) | $64.17 | $62.57 | 5.97 M | $10.41 B |
| 09/11/2025 | $62.60 | $63.03 (0.69%) | $65.62 | $62.12 | 9.42 M | $10.33 B |
| 09/10/2025 | $63.96 | $62.44 (-2.38%) | $64.70 | $61.60 | 7.55 M | $10.23 B |
| 09/09/2025 | $63.37 | $63.15 (-0.35%) | $64.54 | $62.28 | 7.64 M | $10.35 B |
| 09/08/2025 | $62.65 | $62.72 (0.11%) | $63.25 | $61.58 | 8.65 M | $10.28 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.
