MP
MP MATERIALS-A (MP)
NYSE
$46.84-$0.13 (-0.29%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $8.4B
    Market Cap
  • -34.31%
    1-Year Change
  • Other Industrial Metals & Mining
    Industry
  • 1 Month
    -14.13%
    Low Price$45.43
    High Price$55.37
  • 3 Months
    -11.89%
    Low Price$38.10
    High Price$60.17
  • 1 Year
    -34.31%
    Low Price$38.10
    High Price$98.65
Date
Open
High
Low
Close
Change (%)
Volume
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
06/25/2026
57.00
57.35
54.07
55.62
-1.57%
3,822,195
06/24/2026
57.29
58.00
55.45
56.51
-4.06%
6,134,224
06/23/2026
57.75
60.88
57.01
58.90
-2.31%
5,636,459
06/22/2026
60.76
63.14
59.37
60.29
-0.97%
4,193,248
06/18/2026
61.39
61.56
59.55
60.88
+0.07%
7,387,910
06/17/2026
58.07
62.46
57.50
60.84
+6.64%
6,935,285
06/16/2026
57.53
58.46
56.50
57.05
-2.08%
3,770,328
06/15/2026
60.06
60.91
58.21
58.26
+1.23%
4,804,347
06/12/2026
57.63
58.17
56.03
57.55
+0.65%
3,819,962
06/11/2026
53.55
57.33
53.31
57.18
+6.98%
4,797,781
06/10/2026
54.02
56.22
53.29
53.45
-1.57%
6,448,406
06/09/2026
57.93
58.62
52.42
54.30
-5.70%
9,560,467
06/08/2026
59.83
59.83
57.33
57.58
-2.70%
5,114,819
06/05/2026
64.10
64.15
58.65
59.18
-9.59%
8,035,193
06/04/2026
66.62
67.25
64.98
65.46
-4.51%
4,029,498
06/03/2026
70.38
71.93
67.41
68.55
-5.11%
5,693,735
06/02/2026
70.00
73.52
69.51
72.24
+4.26%
6,669,153
06/01/2026
64.18
71.37
63.01
69.29
+7.09%
8,827,600
05/29/2026
66.00
66.50
63.59
64.70
-3.19%
5,073,034
05/28/2026
64.66
68.45
64.03
66.83
+2.48%
5,275,521
05/27/2026
67.21
67.30
64.08
65.21
-2.66%
5,072,179
05/26/2026
64.71
69.46
63.34
66.99
+3.92%
8,552,728
05/22/2026
63.06
65.60
62.92
64.46
+4.41%
6,847,759
05/21/2026
58.10
62.95
58.10
61.74
+9.27%
10,489,881
05/20/2026
56.75
56.82
53.57
56.50
+2.86%
7,744,765
05/19/2026
56.26
56.67
54.51
54.93
-3.07%
5,088,238
05/18/2026
61.00
61.12
55.05
56.67
-7.51%
9,090,813
05/15/2026
60.40
62.28
59.68
61.27
+1.59%
5,219,530
05/14/2026
62.64
62.64
58.98
60.31
-5.37%
9,899,518
05/13/2026
64.78
65.61
62.17
63.73
-2.84%
6,381,302