NYSE:MP
MP Materials Stock Price (Quote)
$15.41
-0.550 (-3.45%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.42 | $17.65 | Friday, 3rd May 2024 MP stock ended at $15.41. This is 3.45% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 10.33% from a day low at $15.39 to a day high of $16.98. |
| 90 days | $12.72 | $17.65 | |
| 52 weeks | $12.72 | $26.52 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $15.96 | $16.98 | $15.39 | $15.41 | 4 694 590 |
| May 02, 2024 | $16.23 | $16.29 | $15.67 | $15.96 | 3 203 805 |
| May 01, 2024 | $16.06 | $16.46 | $15.71 | $15.91 | 2 205 035 |
| Apr 30, 2024 | $16.00 | $16.09 | $15.76 | $16.00 | 2 960 435 |
| Apr 29, 2024 | $16.27 | $16.63 | $16.15 | $16.42 | 2 090 109 |
| Apr 26, 2024 | $16.15 | $16.35 | $15.88 | $16.00 | 2 183 812 |
| Apr 25, 2024 | $15.62 | $16.06 | $15.41 | $16.03 | 1 823 132 |
| Apr 24, 2024 | $15.93 | $15.93 | $15.35 | $15.74 | 2 229 912 |
| Apr 23, 2024 | $15.28 | $16.11 | $15.18 | $15.86 | 2 727 317 |
| Apr 22, 2024 | $16.36 | $16.36 | $15.85 | $15.92 | 2 414 833 |
| Apr 19, 2024 | $16.26 | $16.71 | $16.22 | $16.45 | 1 923 260 |
| Apr 18, 2024 | $16.94 | $17.00 | $16.26 | $16.46 | 3 008 821 |
| Apr 17, 2024 | $16.57 | $17.19 | $16.41 | $16.78 | 2 814 675 |
| Apr 16, 2024 | $16.15 | $16.58 | $15.94 | $16.35 | 2 702 450 |
| Apr 15, 2024 | $16.99 | $17.18 | $16.40 | $16.50 | 2 406 552 |
| Apr 12, 2024 | $17.65 | $17.65 | $16.67 | $16.84 | 3 245 285 |
| Apr 11, 2024 | $17.26 | $17.51 | $16.35 | $17.30 | 4 500 051 |
| Apr 10, 2024 | $16.91 | $17.51 | $16.68 | $17.41 | 5 593 032 |
| Apr 09, 2024 | $16.37 | $17.53 | $16.31 | $17.44 | 11 028 070 |
| Apr 08, 2024 | $14.96 | $16.38 | $14.90 | $16.02 | 11 899 110 |
| Apr 05, 2024 | $14.60 | $14.87 | $14.42 | $14.61 | 2 288 602 |
| Apr 04, 2024 | $15.10 | $15.31 | $14.73 | $14.74 | 2 431 191 |
| Apr 03, 2024 | $14.65 | $15.11 | $14.52 | $15.03 | 3 132 294 |
| Apr 02, 2024 | $14.92 | $15.18 | $14.64 | $14.67 | 3 264 997 |
| Apr 01, 2024 | $14.74 | $15.36 | $14.47 | $15.08 | 4 390 283 |
