MP Materials Corp (NY: MP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	17.71	17.98	17.17	17.54	2,825,072	-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%)
Sep 03, 2024	12.79	13.00	12.39	12.96	3,586,401	+0.06(+0.47%)
Aug 30, 2024	13.02	13.14	12.67	12.90	2,924,962	+0.00(+0.00%)
Aug 29, 2024	12.76	13.06	12.49	12.90	1,818,755	+0.40(+3.20%)
Aug 28, 2024	12.58	12.67	12.31	12.50	2,006,301	-0.30(-2.34%)
Aug 27, 2024	12.78	12.91	12.62	12.80	1,565,074	-0.10(-0.78%)
Aug 26, 2024	13.12	13.15	12.72	12.90	1,996,042	-0.05(-0.39%)
Aug 23, 2024	12.58	13.03	12.54	12.95	2,032,340	+0.47(+3.77%)
Aug 22, 2024	13.05	13.12	12.46	12.48	1,955,179	-0.70(-5.31%)
Aug 21, 2024	12.59	13.21	12.56	13.18	2,654,018	+0.87(+7.07%)
Aug 20, 2024	12.45	12.66	12.21	12.31	1,653,380	-0.16(-1.28%)
Aug 19, 2024	12.00	12.52	11.95	12.47	1,959,854	+0.58(+4.88%)
Aug 16, 2024	12.29	12.42	11.89	11.89	1,700,235	-0.46(-3.72%)
Aug 15, 2024	11.97	12.36	11.87	12.35	2,662,922	+0.75(+6.47%)
Aug 14, 2024	11.61	11.69	11.27	11.60	2,504,772	+0.16(+1.40%)
Aug 13, 2024	11.22	11.53	11.08	11.44	1,912,006	+0.30(+2.69%)
Aug 12, 2024	11.24	11.31	11.09	11.14	2,707,497	+0.00(+0.00%)
Aug 09, 2024	11.41	11.45	11.07	11.14	2,872,071	+0.17(+1.55%)
Aug 08, 2024	10.69	11.14	10.68	10.97	2,781,986	+0.48(+4.58%)
Aug 07, 2024	11.24	11.24	10.36	10.49	4,199,807	-0.49(-4.46%)
Aug 06, 2024	10.53	11.18	10.37	10.98	4,717,973	+0.46(+4.37%)
Aug 05, 2024	10.19	10.76	10.02	10.52	6,829,541	-0.65(-5.82%)
Aug 02, 2024	12.32	12.32	10.94	11.17	8,501,139	-1.51(-11.91%)

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.