The highest closing price for MP Materials (MP) last month was $76.58, on August 14. It was up 17.8% for the month. The latest price is $63.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $73.85 | $73.87 | $71.07 | $71.14 | 6,906,300 |
August 28 2025 | $71.51 | $74.27 | $70.10 | $73.50 | 7,604,100 |
August 27 2025 | $70.10 | $72.32 | $68.74 | $71.40 | 6,883,200 |
August 26 2025 | $72.45 | $75.43 | $69.26 | $69.83 | 13,317,900 |
August 25 2025 | $68.49 | $72.90 | $68.16 | $72.31 | 10,729,600 |
August 22 2025 | $67.76 | $69.75 | $66.41 | $67.88 | 10,399,100 |
August 21 2025 | $68.21 | $69.50 | $64.82 | $68.28 | 11,981,300 |
August 20 2025 | $67.36 | $69.14 | $66.08 | $68.17 | 8,741,100 |
August 19 2025 | $70.76 | $71.68 | $66.88 | $69.29 | 11,975,300 |
August 18 2025 | $73.94 | $74.17 | $69.01 | $72.21 | 12,362,200 |
August 15 2025 | $76.85 | $77.70 | $73.50 | $75.03 | 8,547,000 |
August 14 2025 | $74.64 | $78.16 | $74.35 | $76.58 | 11,179,600 |
August 13 2025 | $75.54 | $77.56 | $72.84 | $75.40 | 12,256,400 |
August 12 2025 | $74.37 | $75.70 | $72.14 | $74.95 | 12,333,300 |
August 11 2025 | $74.93 | $82.50 | $72.54 | $72.69 | 23,837,600 |
August 08 2025 | $76.94 | $79.36 | $71.64 | $74.32 | 24,410,900 |
August 07 2025 | $71.00 | $72.35 | $68.57 | $71.07 | 16,083,900 |
August 06 2025 | $69.65 | $70.95 | $66.67 | $67.51 | 13,196,700 |
August 05 2025 | $65.64 | $68.42 | $65.50 | $68.39 | 11,618,200 |
August 04 2025 | $63.63 | $67.40 | $62.90 | $65.42 | 14,453,400 |
August 01 2025 | $60.39 | $64.50 | $59.20 | $63.69 | 15,491,100 |
Daily pricing data for MP Materials dates back to 6/22/2020, and may be incomplete.
