MP | MP MATERIALS-A | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

MP MATERIALS-A (MP)

NYSE

$38.46+$1.01 (+2.70%)

Price as of Nov 13, 2026 12:42 PM EST

$6.7B
Market Cap
-34.91%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
-13.63%

Low Price$33.74

High Price$41.64
3 Months
-30.79%

Low Price$33.74

High Price$60.17
1 Year
-34.91%

Low Price$33.74

High Price$72.65

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	37.81	38.63	35.91	37.45	+1.96%	8,669,917
11/11/2026	37.20	38.25	36.71	36.73	+0.74%	5,193,268
11/10/2026	36.36	37.27	35.60	36.46	-3.42%	4,961,357
11/09/2026	36.13	38.06	35.10	37.75	+6.61%	7,284,145
11/06/2026	34.93	35.80	33.82	35.41	+4.95%	8,744,952
11/05/2026	36.15	36.55	31.90	33.74	-6.04%	15,797,502
11/05/2026	$0.04 Earnings
11/04/2026	38.02	38.96	35.56	35.91	-5.08%	8,093,850
11/03/2026	39.23	39.29	37.35	37.83	-1.36%	5,251,792
11/02/2026	40.19	40.87	38.13	38.35	-3.08%	4,236,208
10/30/2026	39.26	40.34	38.49	39.57	-4.97%	5,316,203
10/29/2026	40.10	42.54	40.10	41.64	+1.41%	4,531,977
10/28/2026	40.92	41.36	39.69	41.06	+0.46%	4,170,526
10/27/2026	38.28	41.05	38.00	40.87	+9.07%	6,584,877
10/26/2026	38.29	38.47	37.30	37.47	-2.17%	5,422,406
10/23/2026	38.14	38.87	37.11	38.30	-0.67%	3,300,725
10/22/2026	38.01	38.96	37.57	38.56	-2.38%	6,022,068
10/21/2026	39.58	39.86	39.16	39.50	+1.15%	2,845,544
10/20/2026	38.31	40.16	37.94	39.05	+0.26%	3,736,191
10/19/2026	40.75	40.76	38.93	38.95	-3.04%	4,013,627
10/16/2026	41.30	42.52	39.88	40.17	-3.46%	5,613,180
10/15/2026	38.80	41.71	38.60	41.61	+4.16%	6,712,268
10/14/2026	41.40	41.88	39.05	39.95	-5.84%	10,079,143
10/13/2026	42.77	43.27	41.94	42.43	-2.14%	5,067,108
10/12/2026	45.65	45.96	43.17	43.36	-6.03%	7,526,678
10/09/2026	46.75	46.75	45.42	46.14	0.00%	4,124,249
10/08/2026	45.37	46.75	45.28	46.14	-0.37%	5,470,405
10/07/2026	47.00	47.12	45.58	46.31	-4.57%	5,946,828
10/06/2026	47.40	48.65	47.25	48.53	+3.61%	4,322,577
10/05/2026	47.27	47.80	46.46	46.84	-0.28%	3,915,236
10/02/2026	47.00	47.39	46.15	46.97	+1.91%	4,399,851
10/01/2026	46.51	46.89	44.49	46.09	-2.54%	6,825,279
09/30/2026	45.95	48.67	45.91	47.29	+4.09%	6,064,876
09/29/2026	46.88	46.88	44.75	45.43	-2.20%	6,893,516
09/28/2026	47.68	47.83	46.31	46.45	-4.87%	5,285,891
09/25/2026	49.30	49.76	48.13	48.83	-0.95%	3,853,056
09/24/2026	48.37	49.89	47.60	49.30	+0.84%	4,662,753
09/23/2026	50.77	50.78	48.72	48.89	-4.21%	4,206,536
09/22/2026	50.68	51.34	48.67	51.04	+2.08%	5,609,479
09/21/2026	48.59	50.65	48.59	50.00	+5.80%	5,401,041
09/18/2026	49.99	50.20	47.26	47.26	-4.29%	9,773,903
09/17/2026	50.42	50.51	49.22	49.38	+0.80%	4,062,613
09/16/2026	49.56	49.70	47.88	48.99	-0.37%	3,774,850
09/15/2026	50.47	51.18	48.88	49.17	-2.98%	4,517,940
09/14/2026	49.77	51.74	49.51	50.68	+0.34%	4,132,083
09/11/2026	51.10	51.74	50.33	50.51	-1.58%	4,878,122
09/10/2026	53.33	53.73	51.12	51.32	-5.49%	6,860,858
09/09/2026	55.11	56.33	54.21	54.30	-1.93%	3,862,831
09/08/2026	54.82	57.31	54.56	55.37	+1.54%	5,594,457
09/04/2026	56.57	58.52	54.20	54.53	+1.39%	7,041,378
09/03/2026	55.20	55.63	53.25	53.78	-1.68%	3,429,501
09/02/2026	53.71	55.20	53.50	54.70	+1.79%	3,254,472
09/01/2026	53.50	54.50	52.35	53.74	-1.84%	3,773,573
08/31/2026	56.13	56.13	54.28	54.75	-2.46%	4,208,394
08/28/2026	58.99	59.80	55.64	56.13	-4.91%	4,895,778
08/27/2026	59.50	59.52	57.27	59.03	-0.47%	4,384,872
08/26/2026	60.50	62.47	58.32	59.31	-1.43%	7,571,877
08/25/2026	57.18	60.34	55.58	60.17	+4.79%	5,260,994
08/24/2026	59.30	60.17	56.12	57.42	-4.38%	7,100,577
08/21/2026	56.69	60.59	55.85	60.05	+9.10%	8,419,975
08/20/2026	55.77	55.77	52.42	55.04	-2.89%	5,623,116
08/19/2026	56.90	57.81	56.15	56.68	+0.02%	4,313,281
08/18/2026	56.35	58.99	55.60	56.67	-3.14%	4,748,286
08/17/2026	58.01	58.70	56.14	58.51	-0.39%	5,738,988
08/14/2026	56.30	61.11	56.15	58.74	+5.53%	10,815,474
08/13/2026	53.68	56.02	53.25	55.66	+2.86%	6,324,926
08/12/2026	55.80	55.98	53.50	54.11	-2.05%	6,391,201
08/11/2026	54.67	55.43	52.90	55.24	+1.06%	6,154,511
08/10/2026	52.81	55.67	52.66	54.66	+6.95%	10,644,954
08/07/2026	50.68	53.47	48.17	51.11	+7.62%	12,389,213
08/06/2026	47.30	49.20	46.80	47.49	-0.88%	7,775,168
08/06/2026	-$0.01 Earnings
08/05/2026	48.78	49.19	47.22	47.91	+0.93%	7,448,071
08/04/2026	45.68	48.45	45.21	47.47	+8.28%	10,303,004
08/03/2026	41.03	44.38	40.65	43.84	+5.97%	5,601,456
07/31/2026	42.24	42.50	40.71	41.37	-0.70%	7,838,802
07/30/2026	39.26	41.77	38.75	41.66	+9.34%	7,180,991
07/29/2026	40.87	41.13	37.81	38.10	-7.70%	8,803,779
07/28/2026	42.21	42.68	39.91	41.28	-4.29%	7,088,390
07/27/2026	41.40	43.22	41.15	43.13	+4.43%	4,912,824
07/24/2026	44.44	44.70	41.12	41.30	-7.50%	7,534,404
07/23/2026	44.80	45.49	43.71	44.65	-2.25%	4,598,375
07/22/2026	45.54	47.18	45.37	45.68	-1.34%	4,014,677
07/21/2026	46.70	47.62	45.23	46.30	+1.31%	5,093,869
07/20/2026	45.36	46.70	44.02	45.70	+1.02%	6,435,316
07/17/2026	44.41	46.51	43.82	45.24	-0.48%	7,210,568
07/16/2026	48.24	48.29	44.45	45.46	-8.09%	9,635,690
07/15/2026	50.97	51.49	48.57	49.46	-2.62%	3,216,892
07/14/2026	50.85	51.38	50.41	50.79	+2.61%	3,142,686
07/13/2026	51.16	51.98	48.96	49.50	-5.19%	4,032,010
07/10/2026	52.33	52.95	50.59	52.21	+0.97%	2,796,090
07/09/2026	54.00	54.30	51.60	51.71	-2.43%	3,340,133
07/08/2026	50.50	53.38	49.81	53.00	+4.97%	5,427,944
07/07/2026	52.33	53.35	49.25	50.49	-4.75%	6,879,382
07/06/2026	53.70	54.74	52.83	53.01	-0.56%	3,916,571
07/02/2026	54.47	57.46	52.97	53.31	-1.79%	4,691,081
07/01/2026	55.15	56.85	54.25	54.28	-3.09%	3,191,739
06/30/2026	55.10	56.25	54.27	56.01	+2.32%	3,345,611
06/29/2026	54.15	55.08	52.67	54.74	+1.56%	3,553,559
06/26/2026	54.11	55.00	52.98	53.90	-3.09%	5,616,940