MP Materials Corp (MP) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 50.68 | 53.47 | 48.17 | 51.11 | +7.62% | 12,349,900 |
| 2026-08-06 | 47.30 | 49.20 | 46.80 | 47.49 | -0.88% | 7,775,200 |
| 2026-08-05 | 48.78 | 49.19 | 47.22 | 47.91 | +0.93% | 7,445,800 |
| 2026-08-04 | 45.68 | 48.45 | 45.21 | 47.47 | +8.28% | 10,303,000 |
| 2026-08-03 | 41.02 | 44.38 | 40.65 | 43.84 | +5.97% | 5,601,500 |
| 2026-07-31 | 42.24 | 42.50 | 40.71 | 41.37 | -0.70% | 7,838,800 |
| 2026-07-30 | 39.26 | 41.77 | 38.75 | 41.66 | +9.34% | 7,181,000 |
| 2026-07-29 | 40.87 | 41.13 | 37.81 | 38.10 | -7.70% | 8,805,800 |
| 2026-07-28 | 42.20 | 42.68 | 39.91 | 41.28 | -4.29% | 7,091,100 |
| 2026-07-27 | 41.40 | 43.22 | 41.15 | 43.13 | +4.43% | 4,904,300 |
| 2026-07-24 | 44.44 | 44.70 | 41.12 | 41.30 | -7.50% | 7,534,400 |
| 2026-07-23 | 44.80 | 45.49 | 43.71 | 44.65 | -2.25% | 4,547,600 |
| 2026-07-22 | 45.54 | 47.18 | 45.37 | 45.68 | -1.34% | 4,014,700 |
| 2026-07-21 | 46.70 | 47.62 | 45.23 | 46.30 | +1.31% | 5,093,900 |
| 2026-07-20 | 45.36 | 46.70 | 44.02 | 45.70 | +1.02% | 6,435,500 |
| 2026-07-17 | 44.41 | 46.51 | 43.82 | 45.24 | -0.48% | 6,820,300 |
| 2026-07-16 | 48.24 | 48.29 | 44.45 | 45.46 | -8.09% | 9,307,100 |
| 2026-07-15 | 50.97 | 51.49 | 48.57 | 49.46 | -2.62% | 3,216,900 |
| 2026-07-14 | 50.85 | 51.38 | 50.41 | 50.79 | +2.61% | 3,142,700 |
| 2026-07-13 | 51.16 | 51.98 | 48.96 | 49.50 | -5.19% | 4,032,100 |
| 2026-07-10 | 52.33 | 52.95 | 50.59 | 52.21 | +0.97% | 2,796,100 |
| 2026-07-09 | 54.00 | 54.30 | 51.60 | 51.71 | -2.43% | 3,324,300 |
| 2026-07-08 | 50.50 | 53.38 | 49.81 | 53.00 | +4.97% | 5,427,900 |
| 2026-07-07 | 52.33 | 53.35 | 49.25 | 50.49 | -4.75% | 6,879,400 |
| 2026-07-06 | 53.70 | 54.74 | 52.83 | 53.01 | -0.56% | 3,916,600 |
| 2026-07-02 | 54.47 | 57.46 | 52.97 | 53.31 | -1.79% | 4,681,600 |
| 2026-07-01 | 55.15 | 56.85 | 54.25 | 54.28 | -3.09% | 3,202,600 |
| 2026-06-30 | 55.10 | 56.25 | 54.27 | 56.01 | +2.32% | 3,345,600 |
| 2026-06-29 | 54.15 | 55.08 | 52.67 | 54.74 | +1.56% | 3,553,600 |
| 2026-06-26 | 54.11 | 55.00 | 52.98 | 53.90 | -3.09% | 5,617,300 |
| 2026-06-25 | 57.00 | 57.35 | 54.07 | 55.62 | -1.57% | 3,822,200 |
| 2026-06-24 | 57.29 | 58.00 | 55.45 | 56.51 | -4.06% | 5,998,100 |
| 2026-06-23 | 57.75 | 60.88 | 57.01 | 58.90 | -2.31% | 5,636,500 |
| 2026-06-22 | 60.76 | 63.14 | 59.37 | 60.29 | -0.97% | 4,193,200 |
| 2026-06-18 | 61.39 | 61.56 | 59.55 | 60.88 | +0.07% | 7,362,900 |
| 2026-06-17 | 58.07 | 62.46 | 57.50 | 60.84 | +6.64% | 6,935,300 |
| 2026-06-16 | 57.53 | 58.46 | 56.50 | 57.05 | -2.08% | 3,770,300 |
| 2026-06-15 | 60.06 | 60.91 | 58.21 | 58.26 | +1.23% | 4,803,100 |
| 2026-06-12 | 57.63 | 58.17 | 56.03 | 57.55 | +0.65% | 3,819,800 |
| 2026-06-11 | 53.55 | 57.33 | 53.31 | 57.18 | +6.98% | 4,797,800 |
| 2026-06-10 | 54.02 | 56.22 | 53.29 | 53.45 | -1.57% | 6,448,400 |
| 2026-06-09 | 57.93 | 58.62 | 52.42 | 54.30 | -5.70% | 9,560,500 |
| 2026-06-08 | 59.83 | 59.83 | 57.33 | 57.58 | -2.70% | 5,114,900 |
| 2026-06-05 | 64.10 | 64.15 | 58.65 | 59.18 | -9.59% | 8,035,200 |
| 2026-06-04 | 66.62 | 67.25 | 64.98 | 65.46 | -4.51% | 4,029,500 |
| 2026-06-03 | 70.38 | 71.93 | 67.41 | 68.55 | -5.11% | 5,694,800 |
| 2026-06-02 | 70.00 | 73.52 | 69.51 | 72.24 | +4.26% | 6,669,152 |
| 2026-06-01 | 64.17 | 71.37 | 63.01 | 69.29 | +7.09% | 8,827,599 |
| 2026-05-29 | 66.00 | 66.50 | 63.59 | 64.70 | -3.19% | 5,063,600 |
| 2026-05-28 | 64.66 | 68.45 | 64.03 | 66.83 | +2.48% | 5,275,500 |
| 2026-05-27 | 67.21 | 67.30 | 64.08 | 65.21 | -2.66% | 5,072,200 |
| 2026-05-26 | 64.71 | 69.46 | 63.34 | 66.99 | +3.92% | 8,552,700 |
| 2026-05-22 | 63.06 | 65.59 | 62.92 | 64.46 | +4.41% | 6,847,800 |
| 2026-05-21 | 58.10 | 62.95 | 58.10 | 61.74 | +9.27% | 10,528,200 |
| 2026-05-20 | 56.74 | 56.82 | 53.57 | 56.50 | +2.86% | 7,744,800 |
| 2026-05-19 | 56.26 | 56.67 | 54.51 | 54.93 | -3.07% | 5,088,200 |
| 2026-05-18 | 61.00 | 61.12 | 55.05 | 56.67 | -7.51% | 9,091,100 |
| 2026-05-15 | 60.40 | 62.28 | 59.68 | 61.27 | +1.59% | 5,219,500 |
| 2026-05-14 | 62.64 | 62.64 | 58.98 | 60.31 | -5.37% | 9,899,500 |
| 2026-05-13 | 64.78 | 65.61 | 62.17 | 63.73 | -2.84% | 6,381,300 |
| 2026-05-12 | 66.00 | 67.57 | 63.20 | 65.59 | -2.70% | 5,822,900 |
| 2026-05-11 | 67.05 | 70.40 | 64.25 | 67.41 | -0.03% | 7,260,200 |
| 2026-05-08 | 73.70 | 76.80 | 66.51 | 67.43 | -2.46% | 11,619,400 |
| 2026-05-07 | 73.21 | 73.58 | 68.20 | 69.13 | -4.85% | 8,668,900 |
| 2026-05-06 | 69.49 | 73.10 | 67.61 | 72.65 | +6.74% | 8,598,100 |
| 2026-05-05 | 67.19 | 69.03 | 65.00 | 68.06 | +2.81% | 5,591,000 |
| 2026-05-04 | 69.00 | 69.70 | 65.65 | 66.20 | -0.65% | 6,170,600 |
| 2026-05-01 | 65.57 | 67.34 | 63.52 | 66.63 | +0.89% | 5,461,400 |
| 2026-04-30 | 61.70 | 66.19 | 61.25 | 66.04 | +7.73% | 5,593,500 |
| 2026-04-29 | 62.09 | 62.95 | 60.20 | 61.30 | -0.65% | 4,282,800 |
| 2026-04-28 | 63.00 | 63.63 | 60.45 | 61.70 | -4.96% | 3,872,900 |
| 2026-04-27 | 60.07 | 65.21 | 60.01 | 64.92 | +6.90% | 6,225,000 |
| 2026-04-24 | 65.15 | 65.24 | 60.58 | 60.73 | -4.09% | 5,366,100 |
| 2026-04-23 | 68.16 | 68.68 | 62.68 | 63.32 | -8.48% | 6,745,300 |
| 2026-04-22 | 67.96 | 69.43 | 65.58 | 69.19 | +5.22% | 6,101,300 |
| 2026-04-21 | 65.50 | 68.65 | 65.21 | 65.76 | -0.71% | 6,732,800 |
| 2026-04-20 | 62.37 | 66.53 | 62.13 | 66.23 | +8.59% | 8,950,900 |
| 2026-04-17 | 64.00 | 64.31 | 60.76 | 60.99 | -2.10% | 6,558,300 |
| 2026-04-16 | 60.43 | 63.12 | 59.41 | 62.30 | +4.67% | 5,243,600 |
| 2026-04-15 | 57.94 | 60.58 | 57.42 | 59.52 | +3.77% | 4,970,100 |
| 2026-04-14 | 58.00 | 58.40 | 56.68 | 57.36 | +0.99% | 3,506,000 |
| 2026-04-13 | 54.23 | 57.38 | 53.52 | 56.80 | +2.82% | 6,452,200 |
| 2026-04-10 | 54.80 | 57.41 | 54.80 | 55.24 | +2.49% | 4,405,400 |
| 2026-04-09 | 53.63 | 54.83 | 52.68 | 53.90 | -0.99% | 3,442,400 |
| 2026-04-08 | 53.00 | 54.64 | 52.33 | 54.44 | +10.00% | 6,792,900 |
| 2026-04-07 | 50.65 | 50.88 | 48.57 | 49.49 | -3.28% | 4,389,200 |
| 2026-04-06 | 49.73 | 51.63 | 49.53 | 51.17 | +2.90% | 4,080,900 |
| 2026-04-02 | 46.47 | 50.34 | 45.72 | 49.73 | +2.73% | 4,665,800 |
| 2026-04-01 | 49.46 | 49.80 | 47.68 | 48.41 | +0.31% | 4,893,000 |
| 2026-03-31 | 46.08 | 48.48 | 45.72 | 48.26 | +5.86% | 7,185,000 |
| 2026-03-30 | 52.33 | 53.28 | 44.43 | 45.59 | -11.99% | 11,619,700 |
| 2026-03-27 | 51.58 | 53.50 | 51.34 | 51.80 | +0.19% | 4,331,700 |
| 2026-03-26 | 52.50 | 53.53 | 51.24 | 51.70 | -3.80% | 3,828,400 |
| 2026-03-25 | 54.90 | 55.69 | 52.80 | 53.74 | +0.84% | 3,863,900 |
| 2026-03-24 | 52.60 | 53.59 | 50.81 | 53.29 | +0.02% | 5,298,900 |
| 2026-03-23 | 51.79 | 54.09 | 51.02 | 53.28 | +5.30% | 6,464,200 |
| 2026-03-20 | 53.05 | 53.59 | 50.26 | 50.60 | -4.71% | 8,330,900 |
| 2026-03-19 | 55.91 | 56.07 | 52.08 | 53.10 | -7.72% | 8,906,800 |
| 2026-03-18 | 59.49 | 59.70 | 57.51 | 57.54 | -2.97% | 3,502,800 |
| 2026-03-17 | 59.38 | 60.72 | 58.71 | 59.30 | -0.10% | 3,656,800 |
| 2026-03-16 | 58.04 | 60.15 | 57.31 | 59.36 | +3.76% | 5,120,900 |
| 2026-03-13 | 60.22 | 61.09 | 56.63 | 57.21 | -4.70% | 5,466,400 |
| 2026-03-12 | 61.61 | 62.79 | 59.09 | 60.03 | -3.57% | 4,134,400 |
| 2026-03-11 | 60.66 | 63.02 | 60.38 | 62.25 | +1.09% | 3,632,100 |
| 2026-03-10 | 60.72 | 63.07 | 59.46 | 61.58 | +2.12% | 5,493,090 |
| 2026-03-09 | 57.04 | 60.50 | 56.52 | 60.30 | +3.55% | 4,698,588 |
| 2026-03-06 | 57.03 | 60.64 | 56.34 | 58.23 | -0.43% | 5,590,500 |
| 2026-03-05 | 60.93 | 62.69 | 57.74 | 58.48 | -5.08% | 5,975,300 |
| 2026-03-04 | 62.00 | 62.94 | 60.21 | 61.61 | +0.34% | 4,447,400 |
| 2026-03-03 | 61.62 | 63.39 | 59.24 | 61.40 | -3.66% | 6,701,300 |
| 2026-03-02 | 57.43 | 63.90 | 57.19 | 63.73 | +8.26% | 10,224,400 |
| 2026-02-27 | 58.84 | 60.68 | 57.01 | 58.87 | -1.88% | 6,854,600 |
| 2026-02-26 | 59.57 | 60.29 | 58.01 | 60.00 | +2.28% | 6,674,100 |
| 2026-02-25 | 59.79 | 60.16 | 58.65 | 58.66 | +0.38% | 3,977,100 |
| 2026-02-24 | 55.11 | 58.73 | 54.21 | 58.44 | +4.92% | 4,824,200 |
| 2026-02-23 | 54.19 | 55.98 | 53.89 | 55.70 | +0.65% | 3,837,500 |
| 2026-02-20 | 57.70 | 58.94 | 55.04 | 55.34 | -5.50% | 5,730,400 |
| 2026-02-19 | 57.67 | 59.00 | 56.10 | 58.56 | +1.07% | 3,142,300 |
| 2026-02-18 | 57.40 | 58.59 | 56.60 | 57.94 | +1.74% | 3,071,500 |
| 2026-02-17 | 56.70 | 57.47 | 54.59 | 56.95 | -1.86% | 5,160,400 |
| 2026-02-13 | 57.55 | 58.51 | 55.28 | 58.03 | +1.27% | 4,560,600 |
| 2026-02-12 | 59.33 | 60.00 | 56.58 | 57.30 | -5.41% | 6,655,000 |
| 2026-02-11 | 62.75 | 63.70 | 58.81 | 60.58 | -2.82% | 4,147,600 |
| 2026-02-10 | 62.27 | 63.90 | 61.60 | 62.34 | -0.73% | 4,096,500 |
| 2026-02-09 | 61.35 | 63.30 | 59.82 | 62.80 | +2.51% | 5,222,500 |
| 2026-02-06 | 59.01 | 61.51 | 58.31 | 61.26 | +8.33% | 6,953,000 |
| 2026-02-05 | 58.29 | 59.61 | 56.05 | 56.55 | -6.61% | 7,762,300 |
| 2026-02-04 | 65.25 | 65.25 | 57.24 | 60.55 | -6.28% | 11,095,200 |
| 2026-02-03 | 61.79 | 64.95 | 60.60 | 64.61 | +9.30% | 11,931,800 |
| 2026-02-02 | 60.19 | 62.88 | 58.92 | 59.11 | +0.58% | 10,044,200 |
| 2026-01-30 | 61.05 | 63.64 | 57.50 | 58.77 | -5.45% | 10,406,200 |
| 2026-01-29 | 64.85 | 65.20 | 58.28 | 62.16 | -7.24% | 17,261,800 |
| 2026-01-28 | 67.53 | 67.97 | 65.12 | 67.01 | +0.42% | 9,246,000 |
| 2026-01-27 | 63.57 | 68.05 | 63.43 | 66.73 | +5.19% | 9,534,200 |
| 2026-01-26 | 72.66 | 72.93 | 62.62 | 63.44 | -8.82% | 18,362,800 |
| 2026-01-23 | 69.48 | 70.45 | 66.17 | 69.58 | +1.77% | 8,077,200 |
| 2026-01-22 | 66.08 | 70.92 | 65.75 | 68.37 | +5.75% | 10,521,300 |
| 2026-01-21 | 69.36 | 70.94 | 61.52 | 64.65 | -5.45% | 14,364,800 |
| 2026-01-20 | 68.38 | 71.69 | 66.91 | 68.38 | -0.87% | 11,658,500 |
| 2026-01-16 | 67.25 | 69.65 | 65.68 | 68.98 | +3.42% | 6,760,200 |
| 2026-01-15 | 68.24 | 68.48 | 65.80 | 66.70 | -3.75% | 10,529,500 |
| 2026-01-14 | 64.03 | 70.07 | 62.20 | 69.30 | +8.59% | 12,394,900 |
| 2026-01-13 | 67.72 | 68.44 | 63.40 | 63.82 | -2.33% | 9,952,200 |
| 2026-01-12 | 63.37 | 67.00 | 62.23 | 65.34 | +5.39% | 12,150,700 |
| 2026-01-09 | 61.89 | 62.98 | 59.35 | 62.00 | +1.54% | 9,172,300 |
| 2026-01-08 | 61.58 | 65.55 | 60.75 | 61.06 | -2.30% | 9,309,800 |
| 2026-01-07 | 60.40 | 64.08 | 59.82 | 62.50 | +4.48% | 12,892,400 |
| 2026-01-06 | 60.80 | 61.16 | 58.26 | 59.82 | +2.05% | 9,957,500 |
| 2026-01-05 | 57.23 | 58.80 | 56.42 | 58.62 | +6.64% | 6,977,400 |
| 2026-01-02 | 51.48 | 55.25 | 50.91 | 54.97 | +8.81% | 6,459,600 |
| 2025-12-31 | 50.87 | 51.23 | 49.76 | 50.52 | +0.16% | 6,911,800 |
| 2025-12-30 | 51.98 | 52.25 | 50.41 | 50.44 | -2.87% | 6,211,800 |
| 2025-12-29 | 52.37 | 53.87 | 51.62 | 51.93 | -2.72% | 4,716,200 |
| 2025-12-26 | 54.54 | 54.60 | 52.09 | 53.38 | -2.13% | 3,940,100 |
| 2025-12-24 | 53.76 | 55.27 | 53.40 | 54.54 | +0.61% | 2,362,600 |
| 2025-12-23 | 53.83 | 55.50 | 53.34 | 54.21 | -0.33% | 4,414,000 |
| 2025-12-22 | 54.54 | 55.25 | 53.76 | 54.39 | +0.78% | 7,094,200 |
| 2025-12-19 | 52.18 | 54.47 | 52.18 | 53.97 | +3.71% | 9,048,200 |
| 2025-12-18 | 53.44 | 55.11 | 51.41 | 52.04 | +0.02% | 6,135,700 |
| 2025-12-17 | 54.13 | 55.76 | 52.02 | 52.03 | -2.60% | 5,086,200 |
| 2025-12-16 | 52.55 | 53.87 | 52.10 | 53.42 | +0.30% | 5,171,400 |
| 2025-12-15 | 57.07 | 57.82 | 53.04 | 53.26 | -6.00% | 6,598,400 |
| 2025-12-12 | 59.55 | 59.75 | 55.76 | 56.66 | -5.58% | 7,219,900 |
| 2025-12-11 | 57.29 | 60.24 | 56.65 | 60.01 | +3.41% | 4,960,200 |
| 2025-12-10 | 59.76 | 59.90 | 57.30 | 58.03 | -2.99% | 6,512,700 |
| 2025-12-09 | 60.05 | 62.25 | 59.26 | 59.82 | -2.25% | 4,530,917 |
| 2025-12-08 | 61.08 | 61.47 | 58.98 | 61.20 | -1.43% | 5,791,739 |
| 2025-12-05 | 63.64 | 63.89 | 61.84 | 62.09 | +0.47% | 9,245,200 |
| 2025-12-04 | 58.79 | 62.25 | 57.92 | 61.80 | +5.26% | 7,921,900 |
| 2025-12-03 | 60.32 | 60.32 | 57.24 | 58.71 | -3.50% | 6,481,700 |
| 2025-12-02 | 58.27 | 61.66 | 58.20 | 60.84 | +4.72% | 6,352,000 |
| 2025-12-01 | 60.44 | 60.50 | 58.10 | 58.10 | -6.21% | 5,740,500 |
| 2025-11-28 | 60.51 | 62.30 | 60.24 | 61.95 | +2.99% | 3,183,400 |
| 2025-11-26 | 58.77 | 61.03 | 58.72 | 60.15 | +3.33% | 5,886,900 |
| 2025-11-25 | 58.19 | 58.80 | 56.01 | 58.21 | -1.41% | 6,615,800 |
| 2025-11-24 | 56.78 | 59.49 | 55.98 | 59.04 | +6.82% | 9,292,300 |
| 2025-11-21 | 56.66 | 57.30 | 53.22 | 55.27 | -2.49% | 11,071,300 |
| 2025-11-20 | 64.25 | 65.24 | 56.60 | 56.68 | -10.81% | 16,548,800 |
| 2025-11-19 | 62.00 | 66.20 | 60.32 | 63.55 | +8.61% | 20,506,100 |
| 2025-11-18 | 56.85 | 60.48 | 56.03 | 58.51 | +2.69% | 12,076,500 |
| 2025-11-17 | 58.11 | 58.75 | 55.52 | 56.98 | -2.83% | 5,927,000 |
| 2025-11-14 | 57.53 | 59.84 | 54.90 | 58.64 | +1.91% | 10,333,200 |
| 2025-11-13 | 60.16 | 61.20 | 56.69 | 57.54 | -3.65% | 10,764,900 |
| 2025-11-12 | 62.02 | 62.35 | 57.94 | 59.72 | -3.60% | 8,841,900 |
| 2025-11-11 | 63.36 | 63.75 | 61.12 | 61.95 | -3.47% | 9,473,700 |
| 2025-11-10 | 61.55 | 65.95 | 60.42 | 64.18 | +9.52% | 18,818,400 |
| 2025-11-07 | 50.50 | 59.82 | 50.50 | 58.60 | +12.80% | 23,399,800 |
| 2025-11-06 | 56.39 | 56.45 | 51.84 | 51.95 | -5.43% | 15,178,100 |
| 2025-11-05 | 55.08 | 55.76 | 53.58 | 54.93 | +0.05% | 8,647,000 |
| 2025-11-04 | 55.84 | 57.54 | 54.02 | 54.90 | -4.79% | 13,678,000 |
| 2025-11-03 | 62.20 | 62.20 | 57.15 | 57.66 | -8.61% | 14,163,800 |
| 2025-10-31 | 64.78 | 64.95 | 61.45 | 63.09 | -2.82% | 13,881,900 |
| 2025-10-30 | 66.97 | 67.10 | 62.88 | 64.92 | +0.98% | 14,302,800 |
| 2025-10-29 | 65.44 | 65.60 | 63.30 | 64.29 | -1.00% | 9,121,000 |
| 2025-10-28 | 65.59 | 67.78 | 64.27 | 64.94 | -0.96% | 10,850,300 |
| 2025-10-27 | 67.43 | 67.73 | 62.40 | 65.57 | -7.40% | 24,754,600 |
| 2025-10-24 | 69.95 | 72.59 | 69.36 | 70.81 | +3.45% | 11,398,900 |
| 2025-10-23 | 70.88 | 71.46 | 68.10 | 68.45 | -1.93% | 10,965,600 |
| 2025-10-22 | 72.07 | 73.48 | 66.31 | 69.80 | -5.82% | 21,854,800 |
| 2025-10-21 | 80.37 | 80.89 | 73.24 | 74.11 | -10.60% | 17,623,700 |
| 2025-10-20 | 83.50 | 83.99 | 78.05 | 82.90 | +2.61% | 14,957,800 |
| 2025-10-17 | 80.39 | 84.15 | 78.80 | 80.79 | -3.64% | 14,927,400 |
| 2025-10-16 | 91.93 | 91.99 | 83.33 | 83.84 | -6.69% | 18,653,700 |
| 2025-10-15 | 96.71 | 97.00 | 86.50 | 89.85 | -8.92% | 29,991,500 |
| 2025-10-14 | 97.79 | 100.25 | 88.60 | 98.65 | +3.78% | 40,359,400 |
| 2025-10-13 | 86.80 | 98.97 | 85.50 | 95.06 | +21.34% | 50,242,400 |
| 2025-10-10 | 74.41 | 84.92 | 73.43 | 78.34 | +8.37% | 52,334,400 |
| 2025-10-09 | 73.65 | 78.32 | 71.52 | 72.29 | +2.41% | 24,843,500 |
| 2025-10-08 | 75.24 | 75.97 | 69.61 | 70.59 | -4.31% | 11,488,800 |
| 2025-10-07 | 75.90 | 79.53 | 72.20 | 73.77 | -0.75% | 15,264,900 |
| 2025-10-06 | 73.30 | 74.93 | 71.46 | 74.33 | +3.96% | 10,864,900 |
| 2025-10-03 | 72.00 | 75.60 | 70.33 | 71.50 | +0.76% | 14,675,500 |
| 2025-10-02 | 68.80 | 71.73 | 67.42 | 70.96 | +4.92% | 13,407,700 |
| 2025-10-01 | 66.04 | 67.99 | 65.58 | 67.63 | +0.83% | 8,046,800 |
| 2025-09-30 | 67.98 | 68.93 | 65.91 | 67.07 | -1.63% | 7,989,400 |
| 2025-09-29 | 69.32 | 69.50 | 66.17 | 68.18 | -0.66% | 12,539,000 |
| 2025-09-26 | 77.00 | 77.47 | 68.57 | 68.63 | -11.02% | 18,998,600 |
| 2025-09-25 | 70.50 | 82.23 | 68.80 | 77.13 | +8.28% | 26,004,400 |
| 2025-09-24 | 76.42 | 77.17 | 70.58 | 71.23 | -4.65% | 13,358,400 |
| 2025-09-23 | 74.00 | 76.69 | 72.76 | 74.70 | +2.02% | 14,194,100 |
| 2025-09-22 | 71.91 | 73.30 | 69.53 | 73.22 | +0.00% | 10,578,400 |
| 2025-09-19 | 73.00 | 75.92 | 70.50 | 73.22 | +1.51% | 37,395,100 |
| 2025-09-18 | 68.07 | 72.15 | 66.38 | 72.13 | +7.96% | 14,050,400 |
| 2025-09-17 | 68.00 | 69.10 | 65.25 | 66.81 | +1.26% | 11,289,100 |
| 2025-09-16 | 67.17 | 67.94 | 65.68 | 65.98 | +0.06% | 11,280,200 |
| 2025-09-15 | 66.01 | 67.34 | 64.41 | 65.94 | +3.83% | 10,796,300 |
| 2025-09-12 | 63.40 | 64.17 | 62.57 | 63.51 | +0.76% | 5,974,600 |
| 2025-09-11 | 62.60 | 65.62 | 62.12 | 63.03 | +0.94% | 9,420,300 |
| 2025-09-10 | 63.96 | 64.70 | 61.59 | 62.44 | -1.12% | 7,550,000 |
| 2025-09-09 | 63.37 | 64.54 | 62.28 | 63.15 | +0.69% | 7,642,000 |
| 2025-09-08 | 62.65 | 63.25 | 61.58 | 62.72 | -0.52% | 8,654,600 |
| 2025-09-05 | 64.70 | 64.98 | 61.40 | 63.05 | -1.76% | 6,903,900 |
| 2025-09-04 | 66.01 | 66.55 | 63.03 | 64.18 | -2.74% | 8,081,700 |
| 2025-09-03 | 68.31 | 68.78 | 65.41 | 65.99 | -1.96% | 7,238,100 |
| 2025-09-02 | 68.91 | 69.35 | 66.07 | 67.31 | -5.38% | 9,213,200 |
| 2025-08-29 | 73.85 | 73.87 | 71.07 | 71.14 | -3.21% | 6,926,700 |
| 2025-08-28 | 71.51 | 74.27 | 70.10 | 73.50 | +2.94% | 7,604,100 |
| 2025-08-27 | 70.10 | 72.32 | 68.74 | 71.40 | +2.25% | 6,883,200 |
| 2025-08-26 | 72.45 | 75.43 | 69.26 | 69.83 | -3.43% | 13,317,900 |
| 2025-08-25 | 68.49 | 72.90 | 68.16 | 72.31 | +6.53% | 10,729,600 |
| 2025-08-22 | 67.76 | 69.75 | 66.41 | 67.88 | -0.59% | 10,399,100 |
| 2025-08-21 | 68.21 | 69.50 | 64.82 | 68.28 | +0.16% | 11,981,300 |
| 2025-08-20 | 67.36 | 69.14 | 66.08 | 68.17 | -1.62% | 8,741,100 |
| 2025-08-19 | 70.76 | 71.68 | 66.88 | 69.29 | -4.04% | 11,975,300 |
| 2025-08-18 | 73.94 | 74.17 | 69.01 | 72.21 | -3.76% | 12,362,200 |
| 2025-08-15 | 76.85 | 77.70 | 73.50 | 75.03 | -2.02% | 8,547,000 |
| 2025-08-14 | 74.64 | 78.16 | 74.35 | 76.58 | +1.56% | 11,179,600 |
| 2025-08-13 | 75.54 | 77.56 | 72.84 | 75.40 | +0.60% | 12,256,400 |
| 2025-08-12 | 74.37 | 75.70 | 72.14 | 74.95 | +3.11% | 12,333,300 |
| 2025-08-11 | 74.93 | 82.50 | 72.54 | 72.69 | -2.19% | 23,837,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+20.03%). Worst month: Dec (-11.72%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is MP Materials Corp's (MP) latest close?
51.11 on 2026-08-07, from the Closelook data lake's daily price record.
What is MP's 52-week high and low?
100.25 high and 37.81 low over the trailing 52 weeks, as of 2026-08-07.
What is MP Materials Corp's strongest and weakest month historically?
Historically, MP's strongest calendar month has been Jul (average +20.03%) and its weakest Dec (average -11.72%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.