The highest closing price for MP Materials (MP) last month was $25.20, on May 5. It was down 9.3% for the month. The latest price is $20.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $19.85 | $22.45 | $19.75 | $21.79 | 13,100,000 |
May 29 2025 | $19.75 | $20.14 | $19.60 | $19.77 | 4,285,800 |
May 28 2025 | $18.77 | $19.94 | $18.64 | $19.60 | 7,022,100 |
May 27 2025 | $19.76 | $19.78 | $18.75 | $18.77 | 5,764,600 |
May 23 2025 | $19.64 | $19.91 | $19.46 | $19.69 | 2,941,500 |
May 22 2025 | $19.80 | $20.77 | $19.23 | $20.08 | 4,970,000 |
May 21 2025 | $20.40 | $20.40 | $19.38 | $19.50 | 5,250,100 |
May 20 2025 | $21.06 | $21.20 | $20.51 | $20.64 | 4,619,600 |
May 19 2025 | $20.67 | $21.33 | $20.52 | $21.25 | 2,760,400 |
May 16 2025 | $21.05 | $21.69 | $21.00 | $21.31 | 4,300,300 |
May 15 2025 | $21.00 | $21.56 | $20.67 | $21.32 | 2,716,200 |
May 14 2025 | $22.15 | $22.41 | $20.86 | $21.08 | 10,131,100 |
May 13 2025 | $21.08 | $21.11 | $20.05 | $20.77 | 6,724,900 |
May 12 2025 | $22.57 | $22.58 | $20.75 | $21.14 | 8,732,600 |
May 09 2025 | $23.86 | $24.73 | $20.94 | $21.95 | 11,597,900 |
May 08 2025 | $23.71 | $24.39 | $23.61 | $23.85 | 6,427,700 |
May 07 2025 | $24.45 | $24.46 | $23.12 | $23.62 | 4,821,200 |
May 06 2025 | $24.66 | $24.75 | $24.05 | $24.69 | 4,114,100 |
May 05 2025 | $25.06 | $25.74 | $24.87 | $25.20 | 3,676,000 |
May 02 2025 | $24.95 | $25.57 | $24.60 | $25.01 | 3,274,200 |
May 01 2025 | $24.02 | $25.03 | $23.96 | $24.34 | 3,324,900 |
Daily pricing data for MP Materials dates back to 6/22/2020, and may be incomplete.
