MP Materials Corp (NY: MP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	18.73	18.73	18.02	18.28	2,118,846	-0.29(-1.56%)
Nov 14, 2024	19.09	19.28	18.43	18.57	2,713,144	-0.55(-2.88%)
Nov 13, 2024	20.00	20.10	18.75	19.12	3,623,858	-0.73(-3.68%)
Nov 12, 2024	20.09	20.38	19.57	19.85	2,038,281	-0.56(-2.74%)
Nov 11, 2024	19.60	20.58	19.38	20.41	2,527,723	+0.91(+4.67%)
Nov 08, 2024	19.80	19.82	18.87	19.50	3,124,996	-0.48(-2.40%)
Nov 07, 2024	19.70	20.05	19.38	19.98	3,187,119	+0.30(+1.52%)
Nov 06, 2024	19.54	19.87	19.00	19.68	4,787,865	+1.07(+5.75%)
Nov 05, 2024	18.25	18.94	18.05	18.61	2,364,039	+0.36(+1.97%)
Nov 04, 2024	18.34	18.65	18.00	18.25	2,255,774	+0.02(+0.11%)
Nov 01, 2024	18.20	18.42	18.02	18.23	1,817,985	+0.24(+1.33%)
Oct 31, 2024	18.55	18.56	17.79	17.99	2,150,243	-0.75(-4.00%)
Oct 30, 2024	18.85	19.29	18.74	18.74	2,200,265	-0.25(-1.32%)
Oct 29, 2024	18.96	19.20	18.88	18.99	1,349,946	+0.11(+0.58%)
Oct 28, 2024	18.69	19.43	18.55	18.88	2,689,438	+0.24(+1.29%)
Oct 25, 2024	18.67	18.77	18.47	18.64	1,541,894	+0.09(+0.49%)
Oct 24, 2024	17.95	18.70	17.75	18.55	2,104,474	+0.68(+3.81%)
Oct 23, 2024	18.04	18.08	17.65	17.87	1,992,348	-0.43(-2.35%)
Oct 22, 2024	18.24	18.43	17.90	18.30	1,581,868	+0.22(+1.22%)
Oct 21, 2024	18.46	18.53	17.73	18.08	1,788,017	-0.50(-2.69%)
Oct 18, 2024	18.49	18.78	18.39	18.58	2,168,072	+0.29(+1.59%)
Oct 17, 2024	18.79	19.00	18.24	18.29	2,871,912	-0.71(-3.74%)
Oct 16, 2024	18.19	19.07	18.17	19.00	3,482,288	+1.30(+7.34%)
Oct 15, 2024	17.53	17.84	17.40	17.70	1,440,241	-0.06(-0.34%)
Oct 14, 2024	17.52	17.85	17.39	17.76	1,426,471	-0.05(-0.28%)
Oct 11, 2024	17.24	18.03	17.24	17.81	1,942,186	+0.44(+2.53%)
Oct 10, 2024	17.05	17.50	16.92	17.37	1,390,713	+0.22(+1.28%)
Oct 09, 2024	16.98	17.21	16.62	17.15	2,572,207	+0.15(+0.88%)
Oct 08, 2024	17.10	17.45	16.84	17.00	3,182,874	-0.84(-4.71%)
Oct 07, 2024	17.30	17.95	17.23	17.84	2,687,296	+0.46(+2.65%)
Oct 04, 2024	17.32	17.84	17.08	17.38	2,314,307	+0.42(+2.48%)
Oct 03, 2024	16.59	17.34	16.49	16.96	3,000,774	+0.00(+0.00%)
Oct 02, 2024	17.56	17.70	16.68	16.96	3,455,518	-0.58(-3.31%)
Oct 01, 2024	17.71	17.98	17.17	17.54	2,826,274	-0.11(-0.62%)
Sep 30, 2024	18.12	18.49	17.59	17.65	5,313,285	-0.74(-4.02%)
Sep 27, 2024	17.29	18.42	17.21	18.39	5,510,381	+1.49(+8.82%)
Sep 26, 2024	16.80	17.08	16.28	16.90	3,961,258	+0.74(+4.58%)
Sep 25, 2024	15.96	16.50	15.88	16.16	5,928,124	+0.16(+1.00%)
Sep 24, 2024	14.99	16.21	14.82	16.00	8,498,313	+1.77(+12.44%)
Sep 23, 2024	13.94	14.35	13.81	14.23	3,415,595	+0.34(+2.45%)
Sep 20, 2024	14.15	14.18	13.45	13.89	26,062,914	-0.31(-2.18%)
Sep 19, 2024	14.78	14.78	14.20	14.20	2,754,019	+0.08(+0.57%)
Sep 18, 2024	14.31	14.72	14.09	14.12	2,927,214	-0.09(-0.63%)
Sep 17, 2024	14.13	14.43	13.93	14.21	2,563,021	+0.20(+1.43%)
Sep 16, 2024	13.70	14.17	13.59	14.01	1,940,436	+0.21(+1.52%)
Sep 13, 2024	13.88	14.13	13.67	13.80	2,457,159	+0.01(+0.07%)
Sep 12, 2024	13.94	14.04	13.40	13.79	2,690,234	-0.05(-0.36%)
Sep 11, 2024	13.90	14.11	13.56	13.84	2,989,966	-0.02(-0.14%)
Sep 10, 2024	13.53	13.98	13.21	13.86	2,549,149	+0.27(+1.99%)
Sep 09, 2024	14.12	14.27	13.40	13.59	3,627,176	-0.32(-2.30%)
Sep 06, 2024	13.88	14.50	13.65	13.91	3,326,154	+0.22(+1.61%)
Sep 05, 2024	14.03	14.33	13.65	13.69	2,678,455	-0.28(-2.00%)
Sep 04, 2024	13.01	14.21	12.95	13.97	4,765,909	+1.01(+7.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.