The highest closing price for MP Materials (MP) all-time was $77.13, on September 25. The latest price is $72.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $66.04 | $79.53 | $65.58 | $70.59 | 73,585,300 |
September 2025 | $68.91 | $82.23 | $61.40 | $67.07 | 259,151,800 |
August 2025 | $60.39 | $82.50 | $59.20 | $71.14 | 264,328,600 |
July 2025 | $33.14 | $65.84 | $29.58 | $61.50 | 481,036,300 |
June 2025 | $22.87 | $39.10 | $20.11 | $33.27 | 283,058,200 |
May 2025 | $24.02 | $25.74 | $18.64 | $21.79 | 120,582,700 |
April 2025 | $24.27 | $29.72 | $21.16 | $24.46 | 187,638,996 |
March 2025 | $24.14 | $27.29 | $21.20 | $24.41 | 71,456,930 |
February 2025 | $22.35 | $26.00 | $21.81 | $24.01 | 68,770,374 |
January 2025 | $15.85 | $22.28 | $15.77 | $21.96 | 57,976,513 |
December 2024 | $21.11 | $24.01 | $15.56 | $15.60 | 70,276,268 |
November 2024 | $18.20 | $21.70 | $17.65 | $21.07 | 48,056,760 |
October 2024 | $17.71 | $19.43 | $16.49 | $17.99 | 52,143,502 |
September 2024 | $12.79 | $18.49 | $12.39 | $17.65 | 97,223,262 |
August 2024 | $13.43 | $13.48 | $10.02 | $12.90 | 65,617,095 |
July 2024 | $13.25 | $15.63 | $12.68 | $13.52 | 49,312,584 |
June 2024 | $16.48 | $16.56 | $12.09 | $12.73 | 63,135,866 |
May 2024 | $16.06 | $19.23 | $15.39 | $16.22 | 70,919,949 |
April 2024 | $14.74 | $17.65 | $14.42 | $16.00 | 85,389,581 |
March 2024 | $15.35 | $15.72 | $12.68 | $14.30 | 103,228,008 |
February 2024 | $16.10 | $17.32 | $14.32 | $15.21 | 51,959,593 |
January 2024 | $19.55 | $20.03 | $15.37 | $15.81 | 52,762,096 |
December 2023 | $15.81 | $20.85 | $15.28 | $19.85 | 66,313,702 |
November 2023 | $16.31 | $17.73 | $14.47 | $15.87 | 55,664,449 |
October 2023 | $19.11 | $19.17 | $16.18 | $16.40 | 52,610,946 |
Daily pricing data for MP Materials dates back to 6/22/2020, and may be incomplete.
