The closing price for MP Materials (MP) between December 31, 2022 and December 31, 2023 was $19.85, on December 29, 2023. It was down 19.9% in that time. The latest price is $39.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $20.25 | $20.45 | $19.73 | $19.85 | 2,741,885 |
December 28 2023 | $20.41 | $20.82 | $20.33 | $20.47 | 2,468,372 |
December 27 2023 | $20.72 | $20.85 | $20.31 | $20.59 | 2,312,746 |
December 26 2023 | $20.10 | $20.79 | $19.98 | $20.64 | 2,200,068 |
December 22 2023 | $20.46 | $20.82 | $19.79 | $20.09 | 4,861,451 |
December 21 2023 | $18.61 | $20.07 | $18.61 | $19.94 | 7,425,846 |
December 20 2023 | $18.27 | $19.14 | $18.15 | $18.16 | 3,727,575 |
December 19 2023 | $18.20 | $18.54 | $18.09 | $18.37 | 1,863,643 |
December 18 2023 | $18.41 | $18.65 | $17.89 | $17.93 | 2,431,229 |
December 15 2023 | $18.54 | $18.75 | $18.03 | $18.13 | 5,532,095 |
December 14 2023 | $17.34 | $18.70 | $17.34 | $18.50 | 5,269,213 |
December 13 2023 | $15.59 | $16.81 | $15.28 | $16.80 | 3,389,462 |
December 12 2023 | $16.34 | $16.34 | $15.56 | $15.60 | 2,834,507 |
December 11 2023 | $16.50 | $16.55 | $16.06 | $16.35 | 2,141,464 |
December 08 2023 | $16.34 | $17.24 | $16.32 | $16.74 | 2,457,503 |
December 07 2023 | $16.21 | $16.45 | $16.12 | $16.34 | 1,926,809 |
December 06 2023 | $16.13 | $16.88 | $16.12 | $16.24 | 3,069,676 |
December 05 2023 | $16.70 | $16.70 | $15.81 | $15.84 | 3,132,236 |
December 04 2023 | $16.66 | $17.21 | $16.57 | $16.92 | 2,729,237 |
December 01 2023 | $15.81 | $17.00 | $15.72 | $16.90 | 3,798,685 |
November 30 2023 | $16.17 | $16.24 | $15.81 | $15.87 | 2,369,432 |
November 29 2023 | $16.20 | $16.57 | $16.03 | $16.08 | 2,339,040 |
November 28 2023 | $15.71 | $16.06 | $15.37 | $16.02 | 1,934,743 |
November 27 2023 | $15.90 | $15.97 | $15.55 | $15.71 | 1,995,789 |
November 24 2023 | $16.05 | $16.28 | $15.88 | $16.11 | 827,276 |
Daily pricing data for MP Materials dates back to 6/22/2020, and may be incomplete.