MP Materials Corp. Common Stock (MP)

Historical Prices For MP Materials Corp. Common Stock (MP)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	24.85	25.49	24.64	25.16	1,840,024	25.16
4/01/2025	24.27	25.38	24.18	25.17	2,764,685	25.17
3/31/2025	25.00	25.11	23.41	24.41	3,586,369	24.41
3/28/2025	25.80	26.49	25.65	25.97	3,139,314	25.97
3/27/2025	25.49	26.58	25.26	26.17	2,147,542	26.17
3/26/2025	27.00	27.05	25.71	26.06	2,241,075	26.06
3/25/2025	26.62	27.26	26.56	26.93	2,933,329	26.93
3/24/2025	26.22	26.92	26.06	26.46	2,634,003	26.46
3/21/2025	26.20	26.20	24.96	25.90	4,614,286	25.90
3/20/2025	26.66	27.24	26.10	26.25	4,202,631	26.25
3/19/2025	26.93	27.29	26.33	26.81	2,693,471	26.81
3/18/2025	26.54	27.00	26.03	26.83	4,309,129	26.83
3/17/2025	26.57	27.05	26.45	26.69	3,578,447	26.69
3/14/2025	25.00	26.95	24.67	26.83	4,917,833	26.83
3/13/2025	24.34	24.86	24.16	24.38	2,075,126	24.38
3/12/2025	24.53	24.73	23.16	24.34	2,690,198	24.34
3/11/2025	24.10	25.55	23.64	24.01	3,234,059	24.01
3/10/2025	24.70	25.65	24.16	24.42	3,986,487	24.42
3/07/2025	24.01	25.16	23.60	24.98	2,400,876	24.98
3/06/2025	25.07	25.77	24.01	24.40	3,512,800	24.40
3/05/2025	24.04	25.66	23.59	25.66	4,981,444	25.66
3/04/2025	22.17	23.14	21.20	22.45	3,455,203	22.45
3/03/2025	24.14	24.63	22.25	22.53	4,164,846	22.53
2/28/2025	23.11	24.10	22.82	24.01	2,579,210	24.01
2/27/2025	23.87	24.50	23.30	23.46	2,034,409	23.46
2/26/2025	24.11	25.35	23.77	23.77	3,115,793	23.77
2/25/2025	24.19	24.23	22.82	23.56	3,073,482	23.56
2/24/2025	24.44	24.84	23.54	24.27	3,100,366	24.27
2/21/2025	24.57	24.70	23.48	24.30	4,661,672	24.30
2/20/2025	22.98	23.38	22.60	23.18	1,917,766	23.18
2/19/2025	23.25	23.51	22.59	22.99	2,745,272	22.99
2/18/2025	23.82	24.26	23.44	23.45	2,239,171	23.45
2/14/2025	24.68	24.69	23.51	23.72	1,741,897	23.72
2/13/2025	24.37	24.59	23.66	24.38	2,373,279	24.38
2/12/2025	24.33	24.70	23.88	24.15	2,404,974	24.15
2/11/2025	25.00	25.14	24.42	24.69	3,214,694	24.69
2/10/2025	24.13	26.00	23.91	25.52	6,620,366	25.52
2/07/2025	24.00	24.13	23.37	23.94	3,882,375	23.94
2/06/2025	24.20	24.80	23.68	24.11	4,404,161	24.11
2/05/2025	24.47	24.50	23.12	23.56	4,560,091	23.56
2/04/2025	22.63	24.78	22.63	24.47	9,084,273	24.47
2/03/2025	22.35	23.67	21.81	22.23	5,202,542	22.23
1/31/2025	21.76	22.28	21.60	21.96	2,844,864	21.96
1/30/2025	21.13	21.93	20.93	21.74	2,143,261	21.74
1/29/2025	20.87	21.14	20.53	20.68	1,501,654	20.68
1/28/2025	21.58	21.70	20.61	20.82	1,541,066	20.82
1/27/2025	20.84	21.71	20.79	21.52	2,309,247	21.52
1/24/2025	21.81	22.12	21.45	21.57	4,248,112	21.57
1/23/2025	21.01	21.55	20.75	21.41	1,461,186	21.41
1/22/2025	21.50	21.90	21.03	21.08	2,350,061	21.08
1/21/2025	21.20	21.35	19.72	20.87	2,995,126	20.87
1/17/2025	21.44	21.52	20.90	20.94	1,978,438	20.94
1/16/2025	20.23	21.39	19.93	21.17	2,533,151	21.17
1/15/2025	20.25	21.28	19.95	20.61	3,113,907	20.61
1/14/2025	19.84	20.10	19.23	19.39	1,282,530	19.39
1/13/2025	19.43	19.70	19.20	19.53	2,174,082	19.53
1/10/2025	19.50	20.06	19.20	19.75	2,089,649	19.75
1/08/2025	20.27	20.27	18.89	19.38	2,665,313	19.38
1/07/2025	20.72	21.13	20.30	20.58	2,842,782	20.58
1/06/2025	19.25	21.14	18.80	20.46	10,551,092	20.46
1/03/2025	16.55	18.37	16.51	18.20	4,892,122	18.20