MP Materials Corp (MP) — Price History

As of 2026-11-10 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 22 out of 100 (momentum 9 · quality 6 · valuation 8), as of 2026-11-11.
Signal: Up 6.6% at the close — one of the day's strongest moves. (as of 2026-11-09)
Trend: MP Materials Corp trades 16.6% below its 50-day and 30.4% below its 200-day moving average. (as of 2026-11-09)
Index seat: HALO Growth 100

MP Materials mines and processes rare earth materials in the Western Hemisphere through two segments. Materials runs the Mountain Pass mine and processing site in California, while Magnetics turns rare earths into NdPr metal and NdFeB permanent magnets.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the MP overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-10	36.36	37.27	35.60	36.46	-3.42%	4,948,910
2026-11-09	36.13	38.05	35.10	37.75	+6.61%	7,276,300
2026-11-06	34.93	35.80	33.82	35.41	+4.95%	8,746,000
2026-11-05	36.15	36.55	31.90	33.74	-6.04%	15,804,000
2026-11-04	38.02	38.96	35.56	35.91	-5.08%	8,094,000
2026-11-03	39.23	39.29	37.35	37.83	-1.36%	5,252,100
2026-11-02	40.19	40.87	38.13	38.35	-3.08%	4,227,300
2026-10-30	39.26	40.34	38.48	39.57	-4.97%	5,308,300
2026-10-29	40.10	42.54	40.10	41.64	+1.41%	4,532,000
2026-10-28	40.92	41.36	39.69	41.06	+0.46%	4,170,500
2026-10-27	38.27	41.05	38.00	40.87	+9.07%	6,575,100
2026-10-26	38.28	38.47	37.30	37.47	-2.17%	5,407,200
2026-10-23	38.14	38.87	37.11	38.30	-0.67%	3,292,200
2026-10-22	38.01	38.96	37.57	38.56	-2.38%	6,022,100
2026-10-21	39.58	39.85	39.16	39.50	+1.15%	2,838,700
2026-10-20	38.31	40.16	37.94	39.05	+0.26%	3,728,300
2026-10-19	40.75	40.76	38.92	38.95	-3.04%	4,007,500
2026-10-16	41.30	42.52	39.88	40.17	-3.46%	5,607,500
2026-10-15	38.80	41.70	38.60	41.61	+4.16%	6,596,400
2026-10-14	41.40	41.88	39.05	39.95	-5.84%	10,079,100
2026-10-13	42.77	43.27	41.94	42.43	-2.14%	5,060,700
2026-10-12	45.65	45.96	43.16	43.36	-6.03%	7,526,700
2026-10-09	46.74	46.74	45.41	46.14	+0.00%	4,119,000
2026-10-08	45.37	46.75	45.28	46.14	-0.37%	5,460,800
2026-10-07	47.00	47.12	45.58	46.31	-4.57%	5,937,600
2026-10-06	47.40	48.65	47.25	48.53	+3.61%	4,316,100
2026-10-05	47.27	47.80	46.46	46.84	-0.28%	3,910,100
2026-10-02	47.00	47.38	46.15	46.97	+1.91%	4,390,200
2026-10-01	46.51	46.89	44.49	46.09	-2.54%	6,825,300
2026-09-30	45.95	48.66	45.91	47.29	+4.09%	6,064,900
2026-09-29	46.88	46.88	44.75	45.43	-2.20%	6,893,500
2026-09-28	47.68	47.83	46.31	46.45	-4.87%	5,285,900
2026-09-25	49.30	49.76	48.13	48.83	-0.95%	3,845,100
2026-09-24	48.37	49.89	47.60	49.30	+0.84%	4,653,400
2026-09-23	50.77	50.78	48.72	48.89	-4.21%	4,196,700
2026-09-22	50.68	51.34	48.67	51.04	+2.08%	5,609,500
2026-09-21	48.59	50.65	48.59	50.00	+5.80%	5,401,000
2026-09-18	49.99	50.20	47.26	47.26	-4.29%	9,802,600
2026-09-17	50.42	50.51	49.22	49.38	+0.80%	4,056,500
2026-09-16	49.56	49.70	47.88	48.99	-0.37%	3,766,700
2026-09-15	50.47	51.18	48.88	49.17	-2.98%	4,510,700
2026-09-14	49.77	51.74	49.51	50.68	+0.34%	4,133,500
2026-09-11	51.10	51.74	50.33	50.51	-1.58%	4,869,400
2026-09-10	53.33	53.73	51.12	51.32	-5.49%	6,852,000
2026-09-09	55.11	56.33	54.21	54.30	-1.93%	3,862,800
2026-09-08	54.81	57.31	54.56	55.37	+1.54%	5,592,500
2026-09-04	56.57	58.52	54.20	54.53	+1.39%	7,041,400
2026-09-03	55.20	55.63	53.25	53.78	-1.68%	3,421,400
2026-09-02	53.70	55.20	53.50	54.70	+1.79%	3,250,100
2026-09-01	53.50	54.50	52.35	53.74	-1.84%	3,767,300
2026-08-31	56.13	56.13	54.28	54.75	-2.46%	4,198,900
2026-08-28	58.99	59.80	55.64	56.13	-4.91%	4,895,800
2026-08-27	59.50	59.52	57.27	59.03	-0.47%	4,378,700
2026-08-26	60.50	62.47	58.31	59.31	-1.43%	7,571,900
2026-08-25	57.17	60.34	55.58	60.17	+4.79%	5,261,094
2026-08-24	59.30	60.17	56.12	57.42	-4.38%	7,100,576
2026-08-21	56.69	60.59	55.85	60.05	+9.10%	8,420,000
2026-08-20	55.77	55.77	52.42	55.04	-2.89%	5,623,100
2026-08-19	56.90	57.81	56.15	56.68	+0.02%	4,313,300
2026-08-18	56.35	58.99	55.60	56.67	-3.14%	4,748,300
2026-08-17	58.01	58.70	56.14	58.51	-0.39%	5,739,000
2026-08-14	56.30	61.11	56.15	58.74	+5.53%	10,815,500
2026-08-13	53.68	56.02	53.25	55.66	+2.86%	6,325,000
2026-08-12	55.80	55.98	53.50	54.11	-2.05%	6,391,300
2026-08-11	54.67	55.43	52.90	55.24	+1.06%	6,154,500
2026-08-10	52.80	55.67	52.66	54.66	+6.95%	10,632,700
2026-08-07	50.68	53.47	48.17	51.11	+7.62%	12,391,800
2026-08-06	47.30	49.20	46.80	47.49	-0.88%	7,775,200
2026-08-05	48.78	49.19	47.22	47.91	+0.93%	7,445,800
2026-08-04	45.68	48.45	45.21	47.47	+8.28%	10,303,000
2026-08-03	41.02	44.38	40.65	43.84	+5.97%	5,601,500
2026-07-31	42.24	42.50	40.71	41.37	-0.70%	7,838,800
2026-07-30	39.26	41.77	38.75	41.66	+9.34%	7,181,000
2026-07-29	40.87	41.13	37.81	38.10	-7.70%	8,805,800
2026-07-28	42.20	42.68	39.91	41.28	-4.29%	7,091,100
2026-07-27	41.40	43.22	41.15	43.13	+4.43%	4,904,300
2026-07-24	44.44	44.70	41.12	41.30	-7.50%	7,534,400
2026-07-23	44.80	45.49	43.71	44.65	-2.25%	4,547,600
2026-07-22	45.54	47.18	45.37	45.68	-1.34%	4,014,700
2026-07-21	46.70	47.62	45.23	46.30	+1.31%	5,093,900
2026-07-20	45.36	46.70	44.02	45.70	+1.02%	6,435,500
2026-07-17	44.41	46.51	43.82	45.24	-0.48%	6,820,300
2026-07-16	48.24	48.29	44.45	45.46	-8.09%	9,307,100
2026-07-15	50.97	51.49	48.57	49.46	-2.62%	3,216,900
2026-07-14	50.85	51.38	50.41	50.79	+2.61%	3,142,700
2026-07-13	51.16	51.98	48.96	49.50	-5.19%	4,032,100
2026-07-10	52.33	52.95	50.59	52.21	+0.97%	2,796,100
2026-07-09	54.00	54.30	51.60	51.71	-2.43%	3,324,300
2026-07-08	50.50	53.38	49.81	53.00	+4.97%	5,427,900
2026-07-07	52.33	53.35	49.25	50.49	-4.75%	6,879,400
2026-07-06	53.70	54.74	52.83	53.01	-0.56%	3,916,600
2026-07-02	54.47	57.46	52.97	53.31	-1.79%	4,681,600
2026-07-01	55.15	56.85	54.25	54.28	-3.09%	3,202,600
2026-06-30	55.10	56.25	54.27	56.01	+2.32%	3,345,600
2026-06-29	54.15	55.08	52.67	54.74	+1.56%	3,553,600
2026-06-26	54.11	55.00	52.98	53.90	-3.09%	5,617,300
2026-06-25	57.00	57.35	54.07	55.62	-1.57%	3,822,200
2026-06-24	57.29	58.00	55.45	56.51	-4.06%	5,998,100
2026-06-23	57.75	60.88	57.01	58.90	-2.31%	5,636,500
2026-06-22	60.76	63.14	59.37	60.29	-0.97%	4,193,200
2026-06-18	61.39	61.56	59.55	60.88	+0.07%	7,362,900
2026-06-17	58.07	62.46	57.50	60.84	+6.64%	6,935,300
2026-06-16	57.53	58.46	56.50	57.05	-2.08%	3,770,300
2026-06-15	60.06	60.91	58.21	58.26	+1.23%	4,803,100
2026-06-12	57.63	58.17	56.03	57.55	+0.65%	3,819,800
2026-06-11	53.55	57.33	53.31	57.18	+6.98%	4,797,800
2026-06-10	54.02	56.22	53.29	53.45	-1.57%	6,448,400
2026-06-09	57.93	58.62	52.42	54.30	-5.70%	9,560,500
2026-06-08	59.83	59.83	57.33	57.58	-2.70%	5,114,900
2026-06-05	64.10	64.15	58.65	59.18	-9.59%	8,035,200
2026-06-04	66.62	67.25	64.98	65.46	-4.51%	4,029,500
2026-06-03	70.38	71.93	67.41	68.55	-5.11%	5,694,800
2026-06-02	70.00	73.52	69.51	72.24	+4.26%	6,669,152
2026-06-01	64.17	71.37	63.01	69.29	+7.09%	8,827,599
2026-05-29	66.00	66.50	63.59	64.70	-3.19%	5,063,600
2026-05-28	64.66	68.45	64.03	66.83	+2.48%	5,275,500
2026-05-27	67.21	67.30	64.08	65.21	-2.66%	5,072,200
2026-05-26	64.71	69.46	63.34	66.99	+3.92%	8,552,700
2026-05-22	63.06	65.59	62.92	64.46	+4.41%	6,847,800
2026-05-21	58.10	62.95	58.10	61.74	+9.27%	10,528,200
2026-05-20	56.74	56.82	53.57	56.50	+2.86%	7,744,800
2026-05-19	56.26	56.67	54.51	54.93	-3.07%	5,088,200
2026-05-18	61.00	61.12	55.05	56.67	-7.51%	9,091,100
2026-05-15	60.40	62.28	59.68	61.27	+1.59%	5,219,500
2026-05-14	62.64	62.64	58.98	60.31	-5.37%	9,899,500
2026-05-13	64.78	65.61	62.17	63.73	-2.84%	6,381,300
2026-05-12	66.00	67.57	63.20	65.59	-2.70%	5,822,900
2026-05-11	67.05	70.40	64.25	67.41	-0.03%	7,260,200
2026-05-08	73.70	76.80	66.51	67.43	-2.46%	11,619,400
2026-05-07	73.21	73.58	68.20	69.13	-4.85%	8,668,900
2026-05-06	69.49	73.10	67.61	72.65	+6.74%	8,598,100
2026-05-05	67.19	69.03	65.00	68.06	+2.81%	5,591,000
2026-05-04	69.00	69.70	65.65	66.20	-0.65%	6,170,600
2026-05-01	65.57	67.34	63.52	66.63	+0.89%	5,461,400
2026-04-30	61.70	66.19	61.25	66.04	+7.73%	5,593,500
2026-04-29	62.09	62.95	60.20	61.30	-0.65%	4,282,800
2026-04-28	63.00	63.63	60.45	61.70	-4.96%	3,872,900
2026-04-27	60.07	65.21	60.01	64.92	+6.90%	6,225,000
2026-04-24	65.15	65.24	60.58	60.73	-4.09%	5,366,100
2026-04-23	68.16	68.68	62.68	63.32	-8.48%	6,745,300
2026-04-22	67.96	69.43	65.58	69.19	+5.22%	6,101,300
2026-04-21	65.50	68.65	65.21	65.76	-0.71%	6,732,800
2026-04-20	62.37	66.53	62.13	66.23	+8.59%	8,950,900
2026-04-17	64.00	64.31	60.76	60.99	-2.10%	6,558,300
2026-04-16	60.43	63.12	59.41	62.30	+4.67%	5,243,600
2026-04-15	57.94	60.58	57.42	59.52	+3.77%	4,970,100
2026-04-14	58.00	58.40	56.68	57.36	+0.99%	3,506,000
2026-04-13	54.23	57.38	53.52	56.80	+2.82%	6,452,200
2026-04-10	54.80	57.41	54.80	55.24	+2.49%	4,405,400
2026-04-09	53.63	54.83	52.68	53.90	-0.99%	3,442,400
2026-04-08	53.00	54.64	52.33	54.44	+10.00%	6,792,900
2026-04-07	50.65	50.88	48.57	49.49	-3.28%	4,389,200
2026-04-06	49.73	51.63	49.53	51.17	+2.90%	4,080,900
2026-04-02	46.47	50.34	45.72	49.73	+2.73%	4,665,800
2026-04-01	49.46	49.80	47.68	48.41	+0.31%	4,893,000
2026-03-31	46.08	48.48	45.72	48.26	+5.86%	7,185,000
2026-03-30	52.33	53.28	44.43	45.59	-11.99%	11,619,700
2026-03-27	51.58	53.50	51.34	51.80	+0.19%	4,331,700
2026-03-26	52.50	53.53	51.24	51.70	-3.80%	3,828,400
2026-03-25	54.90	55.69	52.80	53.74	+0.84%	3,863,900
2026-03-24	52.60	53.59	50.81	53.29	+0.02%	5,298,900
2026-03-23	51.79	54.09	51.02	53.28	+5.30%	6,464,200
2026-03-20	53.05	53.59	50.26	50.60	-4.71%	8,330,900
2026-03-19	55.91	56.07	52.08	53.10	-7.72%	8,906,800
2026-03-18	59.49	59.70	57.51	57.54	-2.97%	3,502,800
2026-03-17	59.38	60.72	58.71	59.30	-0.10%	3,656,800
2026-03-16	58.04	60.15	57.31	59.36	+3.76%	5,120,900
2026-03-13	60.22	61.09	56.63	57.21	-4.70%	5,466,400
2026-03-12	61.61	62.79	59.09	60.03	-3.57%	4,134,400
2026-03-11	60.66	63.02	60.38	62.25	+1.09%	3,632,100
2026-03-10	60.72	63.07	59.46	61.58	+2.12%	5,493,090
2026-03-09	57.04	60.50	56.52	60.30	+3.55%	4,698,588
2026-03-06	57.03	60.64	56.34	58.23	-0.43%	5,590,500
2026-03-05	60.93	62.69	57.74	58.48	-5.08%	5,975,300
2026-03-04	62.00	62.94	60.21	61.61	+0.34%	4,447,400
2026-03-03	61.62	63.39	59.24	61.40	-3.66%	6,701,300
2026-03-02	57.43	63.90	57.19	63.73	+8.26%	10,224,400
2026-02-27	58.84	60.68	57.01	58.87	-1.88%	6,854,600
2026-02-26	59.57	60.29	58.01	60.00	+2.28%	6,674,100
2026-02-25	59.79	60.16	58.65	58.66	+0.38%	3,977,100
2026-02-24	55.11	58.73	54.21	58.44	+4.92%	4,824,200
2026-02-23	54.19	55.98	53.89	55.70	+0.65%	3,837,500
2026-02-20	57.70	58.94	55.04	55.34	-5.50%	5,730,400
2026-02-19	57.67	59.00	56.10	58.56	+1.07%	3,142,300
2026-02-18	57.40	58.59	56.60	57.94	+1.74%	3,071,500
2026-02-17	56.70	57.47	54.59	56.95	-1.86%	5,160,400
2026-02-13	57.55	58.51	55.28	58.03	+1.27%	4,560,600
2026-02-12	59.33	60.00	56.58	57.30	-5.41%	6,655,000
2026-02-11	62.75	63.70	58.81	60.58	-2.82%	4,147,600
2026-02-10	62.27	63.90	61.60	62.34	-0.73%	4,096,500
2026-02-09	61.35	63.30	59.82	62.80	+2.51%	5,222,500
2026-02-06	59.01	61.51	58.31	61.26	+8.33%	6,953,000
2026-02-05	58.29	59.61	56.05	56.55	-6.61%	7,762,300
2026-02-04	65.25	65.25	57.24	60.55	-6.28%	11,095,200
2026-02-03	61.79	64.95	60.60	64.61	+9.30%	11,931,800
2026-02-02	60.19	62.88	58.92	59.11	+0.58%	10,044,200
2026-01-30	61.05	63.64	57.50	58.77	-5.45%	10,406,200
2026-01-29	64.85	65.20	58.28	62.16	-7.24%	17,261,800
2026-01-28	67.53	67.97	65.12	67.01	+0.42%	9,246,000
2026-01-27	63.57	68.05	63.43	66.73	+5.19%	9,534,200
2026-01-26	72.66	72.93	62.62	63.44	-8.82%	18,362,800
2026-01-23	69.48	70.45	66.17	69.58	+1.77%	8,077,200
2026-01-22	66.08	70.92	65.75	68.37	+5.75%	10,521,300
2026-01-21	69.36	70.94	61.52	64.65	-5.45%	14,364,800
2026-01-20	68.38	71.69	66.91	68.38	-0.87%	11,658,500
2026-01-16	67.25	69.65	65.68	68.98	+3.42%	6,760,200
2026-01-15	68.24	68.48	65.80	66.70	-3.75%	10,529,500
2026-01-14	64.03	70.07	62.20	69.30	+8.59%	12,394,900
2026-01-13	67.72	68.44	63.40	63.82	-2.33%	9,952,200
2026-01-12	63.37	67.00	62.23	65.34	+5.39%	12,150,700
2026-01-09	61.89	62.98	59.35	62.00	+1.54%	9,172,300
2026-01-08	61.58	65.55	60.75	61.06	-2.30%	9,309,800
2026-01-07	60.40	64.08	59.82	62.50	+4.48%	12,892,400
2026-01-06	60.80	61.16	58.26	59.82	+2.05%	9,957,500
2026-01-05	57.23	58.80	56.42	58.62	+6.64%	6,977,400
2026-01-02	51.48	55.25	50.91	54.97	+8.81%	6,459,600
2025-12-31	50.87	51.23	49.76	50.52	+0.16%	6,911,800
2025-12-30	51.98	52.25	50.41	50.44	-2.87%	6,211,800
2025-12-29	52.37	53.87	51.62	51.93	-2.72%	4,716,200
2025-12-26	54.54	54.60	52.09	53.38	-2.13%	3,940,100
2025-12-24	53.76	55.27	53.40	54.54	+0.61%	2,362,600
2025-12-23	53.83	55.50	53.34	54.21	-0.33%	4,414,000
2025-12-22	54.54	55.25	53.76	54.39	+0.78%	7,094,200
2025-12-19	52.18	54.47	52.18	53.97	+3.71%	9,048,200
2025-12-18	53.44	55.11	51.41	52.04	+0.02%	6,135,700
2025-12-17	54.13	55.76	52.02	52.03	-2.60%	5,086,200
2025-12-16	52.55	53.87	52.10	53.42	+0.30%	5,171,400
2025-12-15	57.07	57.82	53.04	53.26	-6.00%	6,598,400
2025-12-12	59.55	59.75	55.76	56.66	-5.58%	7,219,900
2025-12-11	57.29	60.24	56.65	60.01	+3.41%	4,960,200
2025-12-10	59.76	59.90	57.30	58.03	-2.99%	6,512,700
2025-12-09	60.05	62.25	59.26	59.82	-2.25%	4,530,917
2025-12-08	61.08	61.47	58.98	61.20	-1.43%	5,791,739
2025-12-05	63.64	63.89	61.84	62.09	+0.47%	9,245,200
2025-12-04	58.79	62.25	57.92	61.80	+5.26%	7,921,900
2025-12-03	60.32	60.32	57.24	58.71	-3.50%	6,481,700
2025-12-02	58.27	61.66	58.20	60.84	+4.72%	6,352,000
2025-12-01	60.44	60.50	58.10	58.10	-6.21%	5,740,500
2025-11-28	60.51	62.30	60.24	61.95	+2.99%	3,183,400
2025-11-26	58.77	61.03	58.72	60.15	+3.33%	5,886,900
2025-11-25	58.19	58.80	56.01	58.21	-1.41%	6,615,800
2025-11-24	56.78	59.49	55.98	59.04	+6.82%	9,292,300
2025-11-21	56.66	57.30	53.22	55.27	-2.49%	11,071,300
2025-11-20	64.25	65.24	56.60	56.68	-10.81%	16,548,800
2025-11-19	62.00	66.20	60.32	63.55	+8.61%	20,506,100
2025-11-18	56.85	60.48	56.03	58.51	+2.69%	12,076,500
2025-11-17	58.11	58.75	55.52	56.98	-2.83%	5,927,000
2025-11-14	57.53	59.84	54.90	58.64	+1.91%	10,333,200
2025-11-13	60.16	61.20	56.69	57.54	-3.65%	10,764,900
2025-11-12	62.02	62.35	57.94	59.72	-3.60%	8,841,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+20.03%). Worst month: Dec (-11.72%). Based on 5 years of daily data (2022–2026).

Jan+14.00%
Feb+1.33%
Mar-11.20%
Apr+4.25%
May-3.83%
Jun+7.84%
Jul+20.03%
Aug+7.26%
Sep+3.16%
Oct-5.18%
Nov+7.26%
Dec-11.72%

FAQ · from the current price data · as of 2026-11-10

Quick answers

What is MP Materials Corp's (MP) latest close?

36.46 on 2026-11-10, from the Closelook data lake's daily price record.

What is MP's 52-week high and low?

76.80 high and 31.90 low over the trailing 52 weeks, as of 2026-11-10.

What is MP Materials Corp's strongest and weakest month historically?

Historically, MP's strongest calendar month has been Jul (average +20.03%) and its weakest Dec (average -11.72%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1031 daily bars in the Closelook data lake.

What is MP Materials Corp's Closelooknet score?

22 out of 100 (momentum 9 · quality 6 · valuation 8), as of 2026-11-11. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on MP?

Up 6.6% at the close: one of the day's strongest moves. As of 2026-11-09. A research diary reading, not advice.

Is MP above its 50-day and 200-day moving averages?

MP Materials Corp trades 16.6% below its 50-day and 30.4% below its 200-day moving average (3.0% below its 20-day). As of 2026-11-09.