NYSE:MP | Historical Stock Price | MP Materials Corp. / DE

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-06-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.41$15.20$24.55$39.67$64.11$103.582020-06-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$32.17$32.172,238,500——
2020-12-30$32.77$32.775,414,700——
2020-12-29$30.57$30.5710,135,500——
2020-12-28$34.11$34.114,569,000——
2020-12-24$35.51$35.512,825,900——
2020-12-23$36.07$36.074,869,600——
2020-12-22$39.14$39.148,984,900——
2020-12-21$35.72$35.726,748,800——
2020-12-18$32.51$32.515,958,900——
2020-12-17$32.62$32.6215,983,700——
2020-12-16$28.23$28.236,743,900——
2020-12-15$25.68$25.681,834,600——
2020-12-14$26.30$26.302,065,100——
2020-12-11$26.43$26.433,641,300——
2020-12-10$25.14$25.142,885,700——
2020-12-09$26.13$26.133,201,800——
2020-12-08$26.21$26.215,782,300——
2020-12-07$27.68$27.686,155,600——
2020-12-04$23.06$23.061,753,000——
2020-12-03$22.11$22.112,034,500——
2020-12-02$20.91$20.912,132,500——
2020-12-01$20.55$20.551,956,700——
2020-11-30$21.52$21.523,594,200——
2020-11-27$21.71$21.712,190,100——
2020-11-25$22.29$22.292,833,000——
2020-11-24$22.23$22.237,283,000——
2020-11-23$18.80$18.804,470,900——
2020-11-20$16.75$16.752,965,600——
2020-11-19$15.73$15.733,912,100——
2020-11-18$15.09$15.094,908,600——
2020-11-17$14.39$14.391,077,400——
2020-11-16$14.00$14.001,133,400——
2020-11-13$13.89$13.891,318,300——
2020-11-12$13.66$13.661,410,400——
2020-11-11$13.29$13.291,741,800——
2020-11-10$12.40$12.401,344,800——
2020-11-09$11.46$11.46941,100——
2020-11-06$11.79$11.79835,900——
2020-11-05$11.93$11.93908,200——
2020-11-04$11.53$11.531,089,100——
2020-11-03$11.46$11.461,135,000——
2020-11-02$11.08$11.081,062,100——
2020-10-30$11.11$11.111,258,000——
2020-10-29$11.39$11.391,648,200——
2020-10-28$11.23$11.231,847,000——
2020-10-27$12.21$12.211,613,200——
2020-10-26$12.80$12.801,990,600——
2020-10-23$13.35$13.35505,300——
2020-10-22$13.42$13.42516,400——
2020-10-21$13.70$13.70263,800——
2020-10-20$13.78$13.78630,400——
2020-10-19$14.01$14.01650,200——
2020-10-16$13.88$13.88530,800——
2020-10-15$14.00$14.00981,600——
2020-10-14$13.45$13.451,212,900——
2020-10-13$13.66$13.66545,000——
2020-10-12$14.32$14.32571,300——
2020-10-09$13.90$13.90366,100——
2020-10-08$13.62$13.62320,100——
2020-10-07$13.69$13.69727,800——
2020-10-06$13.53$13.53778,500——
2020-10-05$14.19$14.19698,700——
2020-10-02$14.00$14.001,281,000——
2020-10-01$14.24$14.243,411,500——
2020-09-30$13.58$13.58471,700——
2020-09-29$13.98$13.98267,800——
2020-09-28$14.15$14.15816,800——
2020-09-25$14.10$14.10447,300——
2020-09-24$13.89$13.891,008,600——
2020-09-23$13.50$13.501,221,700——
2020-09-22$14.25$14.25936,600——
2020-09-21$14.50$14.501,726,800——
2020-09-18$15.05$15.05838,100——
2020-09-17$14.79$14.79650,900——
2020-09-16$15.20$15.201,334,100——
2020-09-15$15.34$15.341,791,500——
2020-09-14$14.60$14.60550,600——
2020-09-11$14.00$14.00748,800——
2020-09-10$14.02$14.021,019,000——
2020-09-09$14.50$14.50993,100——
2020-09-08$15.11$15.111,200,000——
2020-09-04$15.16$15.162,621,400——
2020-09-03$14.60$14.602,450,900——
2020-09-02$14.29$14.292,459,200——
2020-09-01$13.40$13.40505,500——
2020-08-31$13.50$13.50820,500——
2020-08-28$13.46$13.461,943,700——
2020-08-27$12.70$12.701,639,000——
2020-08-26$12.00$12.00595,300——
2020-08-25$12.03$12.031,216,300——
2020-08-24$12.04$12.04613,900——
2020-08-21$12.00$12.00612,200——
2020-08-20$12.24$12.24925,000——
2020-08-19$12.17$12.171,467,900——
2020-08-18$12.00$12.00584,000——
2020-08-17$12.20$12.20648,500——
2020-08-14$12.17$12.17435,600——
2020-08-13$12.20$12.20977,800——
2020-08-12$11.90$11.90445,200——
2020-08-11$12.10$12.10925,600——
2020-08-10$12.28$12.283,667,800——
2020-08-07$11.46$11.46851,200——
2020-08-06$11.75$11.75537,800——
2020-08-05$12.00$12.001,212,600——
2020-08-04$11.63$11.63531,500——
2020-08-03$11.65$11.651,744,600——
2020-07-31$11.80$11.80776,000——
2020-07-30$12.12$12.121,812,400——
2020-07-29$12.10$12.101,163,900——
2020-07-28$12.63$12.631,337,800——
2020-07-27$13.09$13.091,508,500——
2020-07-24$13.65$13.652,174,800——
2020-07-23$14.44$14.446,549,100——
2020-07-22$14.88$14.888,363,900——
2020-07-21$12.40$12.405,565,500——
2020-07-20$11.28$11.282,110,500——
2020-07-17$10.93$10.932,468,500——
2020-07-16$10.70$10.701,561,300——
2020-07-15$10.99$10.996,897,900——
2020-07-14$10.00$10.002,100——
2020-07-13$10.00$10.003,000——
2020-07-10$10.02$10.0213,800——
2020-07-09$10.00$10.00600——
2020-07-08$9.98$9.9831,800——
2020-07-07$10.05$10.054,400——
2020-07-06$9.90$9.902,900——
2020-07-02$10.00$10.00151,800——
2020-07-01$9.97$9.97755,000——
2020-06-30$9.97$9.9725,200——
2020-06-29$9.97$9.9711,400——
2020-06-26$9.94$9.94400——
2020-06-25$9.90$9.90143,900——
2020-06-24$9.78$9.78400,100——
2020-06-23$9.91$9.911,100——
2020-06-22$10.00$10.001,600——