MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MP — MP Materials Corp.
NYSEMP Materials Corp.
$48.53
+1.69(+3.61%)
- O
- 47.40
- H
- 48.65
- L
- 47.25
- V
- 4.3M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$48.53
Period Return+86.58%
Period High$100.25
Period Low$18.64
Avg Daily Volume9.53M
Total Trading Days365
MP — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $47.40 | $48.65 | $47.25 | $48.53 | +$1.69 | +3.61% | 4,295,526 | $48.26 | $47.25 $48.65 |
| Oct 5, 2026 | $47.27 | $47.80 | $46.46 | $46.84 | $-0.13 | -0.28% | 3,915,237 | $46.98 | $46.46 $47.80 |
| Oct 2, 2026 | $47.00 | $47.39 | $46.15 | $46.97 | +$0.88 | +1.91% | 4,397,416 | $46.90 | $46.15 $47.39 |
| Oct 1, 2026 | $46.51 | $46.89 | $44.49 | $46.09 | $-1.20 | -2.54% | 6,825,296 | $45.52 | $44.49 $46.89 |
| Sep 30, 2026 | $45.95 | $48.67 | $45.91 | $47.29 | +$1.86 | +4.09% | 6,064,875 | $47.75 | $45.91 $48.67 |
| Sep 29, 2026 | $46.88 | $46.88 | $44.75 | $45.43 | $-1.02 | -2.20% | 6,893,516 | $45.30 | $44.75 $46.88 |
| Sep 28, 2026 | $47.68 | $47.83 | $46.31 | $46.45 | $-2.38 | -4.87% | 5,285,891 | $46.82 | $46.31 $47.83 |
| Sep 25, 2026 | $49.30 | $49.76 | $48.13 | $48.83 | $-0.47 | -0.95% | 3,853,057 | $48.79 | $48.13 $49.76 |
| Sep 24, 2026 | $48.37 | $49.89 | $47.60 | $49.30 | +$0.41 | +0.84% | 4,662,754 | $48.99 | $47.60 $49.89 |
| Sep 23, 2026 | $50.77 | $50.78 | $48.72 | $48.89 | $-2.15 | -4.21% | 4,206,536 | $49.20 | $48.72 $50.78 |
| Sep 22, 2026 | $50.68 | $51.34 | $48.67 | $51.04 | +$1.04 | +2.08% | 5,609,479 | $50.05 | $48.67 $51.34 |
| Sep 21, 2026 | $48.59 | $50.65 | $48.59 | $50.00 | +$2.74 | +5.80% | 5,401,041 | $49.78 | $48.59 $50.65 |
| Sep 18, 2026 | $49.99 | $50.20 | $47.26 | $47.26 | $-2.12 | -4.29% | 9,802,592 | $47.58 | $47.26 $50.20 |
| Sep 17, 2026 | $50.42 | $50.51 | $49.22 | $49.38 | +$0.39 | +0.80% | 4,062,614 | $49.71 | $49.22 $50.51 |
| Sep 16, 2026 | $49.56 | $49.70 | $47.88 | $48.99 | $-0.18 | -0.37% | 3,774,850 | $48.89 | $47.88 $49.70 |
| Sep 15, 2026 | $50.47 | $51.18 | $48.88 | $49.17 | $-1.51 | -2.98% | 4,416,589 | $49.45 | $48.88 $51.18 |
| Sep 14, 2026 | $49.77 | $51.74 | $49.51 | $50.68 | +$0.17 | +0.34% | 4,121,979 | $50.69 | $49.51 $51.74 |
| Sep 11, 2026 | $51.10 | $51.74 | $50.33 | $50.51 | $-0.81 | -1.58% | 4,878,123 | $50.96 | $50.33 $51.74 |
| Sep 10, 2026 | $53.33 | $53.73 | $51.12 | $51.32 | $-2.98 | -5.49% | 6,860,858 | $51.94 | $51.12 $53.73 |
| Sep 9, 2026 | $55.11 | $56.33 | $54.21 | $54.30 | $-1.07 | -1.93% | 3,862,832 | $54.96 | $54.21 $56.33 |
| Sep 8, 2026 | $54.82 | $57.31 | $54.56 | $55.37 | +$0.84 | +1.54% | 5,598,051 | $56.10 | $54.56 $57.31 |
| Sep 4, 2026 | $56.57 | $58.52 | $54.20 | $54.53 | +$0.75 | +1.39% | 7,041,378 | $55.53 | $54.20 $58.52 |
| Sep 3, 2026 | $55.20 | $55.63 | $53.25 | $53.78 | $-0.92 | -1.68% | 3,429,502 | $54.02 | $53.25 $55.63 |
| Sep 2, 2026 | $53.71 | $55.20 | $53.50 | $54.70 | +$0.96 | +1.79% | 3,215,423 | $54.41 | $53.50 $55.20 |
| Sep 1, 2026 | $53.50 | $54.50 | $52.35 | $53.74 | $-1.01 | -1.84% | 3,773,573 | $53.61 | $52.35 $54.50 |
| Aug 31, 2026 | $56.13 | $56.13 | $54.28 | $54.75 | $-1.38 | -2.46% | 4,208,394 | $55.00 | $54.28 $56.13 |
| Aug 28, 2026 | $58.99 | $59.80 | $55.64 | $56.13 | $-2.90 | -4.91% | 4,895,778 | $56.70 | $55.64 $59.80 |
| Aug 27, 2026 | $59.50 | $59.52 | $57.27 | $59.03 | $-0.28 | -0.47% | 4,384,872 | $58.72 | $57.27 $59.52 |
| Aug 26, 2026 | $60.50 | $62.47 | $58.32 | $59.31 | $-0.86 | -1.43% | 7,571,877 | $60.11 | $58.32 $62.47 |
| Aug 25, 2026 | $57.18 | $60.34 | $55.58 | $60.17 | +$2.75 | +4.79% | 5,261,094 | $59.00 | $55.58 $60.34 |