MP Materials Corp. Common Stock (MP)

21.96Last Price

+0.22 (1.01%)Change

MP Materials Corp is a leading firm in the rare earth materials industry, primarily focused on the production and processing of rare earth elements essential for various advanced technologies

The company operates a significant mining and manufacturing complex, where it extracts and refines these critical materials, which are vital for applications in electric vehicles, renewable energy systems, defense technologies, and many electronics. By harnessing these resources domestically, MP Materials aims to support the growing demand for rare earths while promoting a more sustainable supply chain in the United States.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	21.76	22.28	21.60	21.96	2,842,463	21.96
1/30/2025	21.13	21.93	20.93	21.74	2,143,261	21.74
1/29/2025	20.87	21.14	20.53	20.68	1,501,654	20.68
1/28/2025	21.58	21.70	20.61	20.82	1,541,066	20.82
1/27/2025	20.84	21.71	20.79	21.52	2,309,247	21.52
1/24/2025	21.81	22.12	21.45	21.57	4,248,112	21.57
1/23/2025	21.01	21.55	20.75	21.41	1,461,186	21.41
1/22/2025	21.50	21.90	21.03	21.08	2,350,061	21.08
1/21/2025	21.20	21.35	19.72	20.87	2,995,126	20.87
1/17/2025	21.44	21.52	20.90	20.94	1,978,438	20.94
1/16/2025	20.23	21.39	19.93	21.17	2,533,151	21.17
1/15/2025	20.25	21.28	19.95	20.61	3,113,907	20.61
1/14/2025	19.84	20.10	19.23	19.39	1,282,530	19.39
1/13/2025	19.43	19.70	19.20	19.53	2,174,082	19.53
1/10/2025	19.50	20.06	19.20	19.75	2,089,649	19.75
1/08/2025	20.27	20.27	18.89	19.38	2,665,313	19.38
1/07/2025	20.72	21.13	20.30	20.58	2,842,782	20.58
1/06/2025	19.25	21.14	18.80	20.46	10,551,092	20.46
1/03/2025	16.55	18.37	16.51	18.20	4,892,122	18.20
1/02/2025	15.85	16.52	15.77	16.39	3,008,216	16.39
12/31/2024	15.98	0.00	15.98	15.60	0	15.60
12/30/2024	16.27	16.27	15.78	15.98	2,325,746	15.98
12/27/2024	16.71	16.99	16.34	16.46	1,531,911	16.46
12/26/2024	16.50	16.95	16.30	16.84	2,046,456	16.84
12/24/2024	16.42	16.56	16.25	16.54	857,892	16.54
12/23/2024	15.82	16.38	15.68	16.29	2,648,908	16.29
12/20/2024	16.03	16.26	15.71	15.84	4,509,658	15.84
12/19/2024	16.95	17.20	15.97	16.15	3,704,979	16.15
12/18/2024	18.20	18.36	16.54	16.73	3,141,169	16.73
12/17/2024	18.58	18.80	18.18	18.37	2,566,728	18.37
12/16/2024	19.08	19.21	18.58	18.79	2,406,261	18.79
12/13/2024	19.28	19.40	18.85	19.37	2,252,623	19.37
12/12/2024	19.25	19.73	18.90	19.60	2,126,718	19.60
12/11/2024	19.69	19.80	19.01	19.45	1,980,689	19.45
12/10/2024	20.25	20.25	19.38	19.54	4,162,283	19.54
12/09/2024	20.37	21.13	20.15	20.52	3,029,677	20.52
12/06/2024	20.34	20.47	19.54	19.72	2,118,943	19.72
12/05/2024	20.88	21.05	20.00	20.01	3,528,539	20.01
12/04/2024	23.21	23.60	20.61	21.13	6,448,507	21.13
12/03/2024	23.07	24.01	22.50	23.11	12,816,460	23.11
12/02/2024	21.11	21.11	20.29	20.81	2,891,040	20.81
11/29/2024	20.98	21.70	20.95	21.07	1,079,768	21.07
11/27/2024	20.70	21.26	20.56	20.84	2,007,349	20.84
11/26/2024	20.50	20.66	19.97	20.25	3,269,679	20.25
11/25/2024	19.88	21.04	19.88	20.84	2,726,543	20.84
11/22/2024	18.72	19.87	18.53	19.64	2,339,902	19.64
11/21/2024	18.18	19.12	18.01	18.73	1,592,177	18.73
11/20/2024	17.89	18.32	17.68	18.23	1,225,296	18.23
11/19/2024	18.31	18.32	17.65	18.02	1,730,140	18.02
11/18/2024	18.15	18.68	18.00	18.35	1,827,252	18.35
11/15/2024	18.73	18.73	18.02	18.28	2,118,953	18.28
11/14/2024	19.09	19.28	18.43	18.57	2,713,144	18.57
11/13/2024	20.00	20.10	18.75	19.12	3,623,858	19.12
11/12/2024	20.09	20.38	19.57	19.85	2,038,281	19.85
11/11/2024	19.60	20.58	19.38	20.41	2,527,723	20.41
11/08/2024	19.80	19.82	18.87	19.50	3,124,996	19.50
11/07/2024	19.70	20.05	19.38	19.98	3,187,119	19.98
11/06/2024	19.54	19.87	19.00	19.68	4,787,865	19.68
11/05/2024	18.25	18.94	18.05	18.61	2,364,039	18.61
11/04/2024	18.34	18.65	18.00	18.25	2,255,774	18.25
11/01/2024	18.20	18.42	18.02	18.23	1,817,985	18.23