MP Materials Stock Price History
NYSE: MPBasic MaterialsMetal MiningUSD
46.140.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 46.19 +0.13%
MP price history at a glance
The price history for MP Materials (MP) on this page begins on June 22, 2020, when the stock closed at $9.94; it most recently closed at $46.14 on October 5, 2026. The highest price in this record is $100.25, reached on October 13, 2025; the latest close is 54.0% below that peak. Across the 5 complete calendar years in the table, MP finished higher in 2 and lower in 3. Its best year was 2025 (+202.0%) and its worst was 2022 (-46.5%).
Over roughly 6 years the share price changed +364.2%, a 27.7% compound annual price return (excluding dividends). In the last 12 months alone, MP has lost 34.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $100.25
- Date of high
- Oct 13, 2025
- Low since 2020
- $9.78
- Date of low
- Jun 22, 2020
- 52-week high
- $100.25
- 52-week low
- $37.81
- IPO year
- 2020
- Last close
- $46.14
MP returns
1 week
+0.11%
1 month
-16.67%
3 months
-10.77%
6 months
-14.40%
Year to date
-8.67%
1 year
-34.64%
3 years
+172.53%
5 years
+35.79%
MP price return, excluding dividends.
MP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 46.14 | -16.06% |
| 2025 | 54.97 | +202.03% |
| 2024 | 18.20 | -8.31% |
| 2023 | 19.85 | -18.25% |
| 2022 | 24.28 | -46.54% |
| 2021 | 45.42 | +41.19% |
| 2020* | 32.17 | +223.64% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
MP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 45.37 | 46.75 | 45.28 | 46.14 | -0.37% | |
| 47.00 | 47.02 | 45.58 | 46.31 | -4.57% | |
| 47.40 | 48.65 | 47.25 | 48.53 | +3.61% | |
| 47.27 | 47.80 | 46.46 | 46.84 | -0.28% | |
| 47.00 | 47.39 | 46.15 | 46.97 | +1.91% | |
| 46.51 | 46.89 | 44.49 | 46.09 | -2.54% | |
| 45.95 | 48.67 | 45.91 | 47.29 | +4.09% | |
| 46.88 | 46.88 | 44.75 | 45.43 | -2.20% | |
| 47.68 | 47.83 | 46.31 | 46.45 | -4.87% | |
| 49.30 | 49.76 | 48.13 | 48.83 | -0.95% | |
| 48.37 | 49.89 | 47.60 | 49.30 | +0.84% | |
| 50.77 | 50.78 | 48.72 | 48.89 | -4.21% | |
| 50.68 | 51.34 | 48.67 | 51.04 | +2.08% | |
| 48.59 | 50.65 | 48.59 | 50.00 | +5.80% | |
| 49.99 | 50.20 | 47.26 | 47.26 | -4.29% | |
| 50.42 | 50.51 | 49.22 | 49.38 | +0.80% | |
| 49.56 | 49.70 | 47.88 | 48.99 | -0.37% | |
| 50.47 | 51.18 | 48.88 | 49.17 | -2.98% | |
| 49.77 | 51.74 | 49.51 | 50.68 | +0.34% | |
| 51.10 | 51.74 | 50.33 | 50.51 | -1.58% | |
| 53.33 | 53.73 | 51.12 | 51.32 | -5.49% | |
| 55.11 | 56.33 | 54.21 | 54.30 | -1.93% | |
| 54.82 | 57.31 | 54.56 | 55.37 | +1.54% | |
| 56.57 | 58.52 | 54.20 | 54.53 | +1.39% | |
| 55.20 | 55.63 | 53.25 | 53.78 | -1.68% | |
| 53.71 | 55.20 | 53.50 | 54.70 | +1.79% | |
| 53.50 | 54.50 | 52.35 | 53.74 | -1.84% | |
| 56.13 | 56.13 | 54.28 | 54.75 | -2.46% | |
| 58.99 | 59.80 | 55.64 | 56.13 | -4.91% | |
| 59.50 | 59.52 | 57.27 | 59.03 | -0.47% | |
| 60.50 | 62.47 | 58.32 | 59.31 | -1.43% | |
| 57.18 | 60.34 | 55.58 | 60.17 | +4.79% | |
| 59.30 | 60.17 | 56.12 | 57.42 | -4.38% | |
| 56.69 | 60.59 | 55.85 | 60.05 | +9.10% | |
| 55.77 | 55.77 | 52.42 | 55.04 | -2.89% | |
| 56.90 | 57.81 | 56.15 | 56.68 | +0.02% | |
| 56.35 | 58.99 | 55.60 | 56.67 | -3.14% | |
| 58.01 | 58.70 | 56.14 | 58.51 | -0.39% | |
| 56.30 | 61.11 | 56.15 | 58.74 | +5.53% | |
| 53.68 | 56.02 | 53.25 | 55.66 | +2.86% | |
| 55.80 | 55.98 | 53.50 | 54.11 | -2.05% | |
| 54.67 | 55.43 | 52.90 | 55.24 | +1.06% | |
| 52.81 | 55.67 | 52.66 | 54.66 | +6.95% | |
| 50.68 | 53.47 | 48.17 | 51.11 | +7.62% | |
| 47.30 | 49.20 | 46.80 | 47.49 | -0.88% | |
| 48.78 | 49.19 | 47.22 | 47.91 | +0.93% | |
| 45.68 | 48.45 | 45.21 | 47.47 | +8.28% | |
| 41.03 | 44.38 | 40.65 | 43.84 | +5.97% | |
| 42.24 | 42.50 | 40.71 | 41.37 | -0.70% | |
| 39.26 | 41.77 | 38.75 | 41.66 | +9.34% | |
| 40.87 | 41.13 | 37.81 | 38.10 | -7.70% | |
| 42.21 | 42.68 | 39.91 | 41.28 | -4.29% | |
| 41.40 | 43.22 | 41.15 | 43.13 | +4.43% | |
| 44.44 | 44.70 | 41.12 | 41.30 | -7.50% | |
| 44.80 | 45.49 | 43.71 | 44.65 | -2.25% | |
| 45.54 | 47.18 | 45.37 | 45.68 | -1.34% | |
| 46.70 | 47.62 | 45.23 | 46.30 | +1.31% | |
| 45.36 | 46.70 | 44.02 | 45.70 | +1.02% | |
| 44.41 | 46.51 | 43.82 | 45.24 | -0.48% | |
| 48.24 | 48.29 | 44.45 | 45.46 | -8.09% | |
| 50.97 | 51.49 | 48.57 | 49.46 | -2.62% | |
| 50.85 | 51.38 | 50.41 | 50.79 | +2.61% | |
| 51.16 | 51.98 | 48.96 | 49.50 | -5.19% | |
| 52.33 | 52.95 | 50.59 | 52.21 | +0.97% | |
| 54.00 | 54.30 | 51.60 | 51.71 | -2.43% | |
| 50.50 | 53.38 | 49.81 | 53.00 | +4.97% | |
| 52.33 | 53.35 | 49.25 | 50.49 | -4.75% | |
| 53.70 | 54.74 | 52.83 | 53.01 | -0.56% | |
| 54.47 | 57.46 | 52.97 | 53.31 | -1.79% | |
| 55.15 | 56.85 | 54.25 | 54.28 | -3.09% | |
| 55.10 | 56.25 | 54.27 | 56.01 | +2.32% | |
| 54.15 | 55.08 | 52.67 | 54.74 | +1.56% | |
| 54.11 | 55.00 | 52.98 | 53.90 | -3.09% | |
| 57.00 | 57.35 | 54.07 | 55.62 | -1.57% | |
| 57.29 | 58.00 | 55.45 | 56.51 | -4.06% | |
| 57.75 | 60.88 | 57.01 | 58.90 | -2.31% | |
| 60.76 | 63.14 | 59.37 | 60.29 | -0.97% | |
| 61.39 | 61.56 | 59.55 | 60.88 | +0.07% | |
| 58.07 | 62.46 | 57.50 | 60.84 | +6.64% | |
| 57.53 | 58.46 | 56.50 | 57.05 | -2.08% | |
| 60.06 | 60.91 | 58.21 | 58.26 | +1.23% | |
| 57.63 | 58.17 | 56.03 | 57.55 | +0.65% | |
| 53.55 | 57.33 | 53.31 | 57.18 | +6.98% | |
| 54.02 | 56.22 | 53.29 | 53.45 | -1.57% | |
| 57.93 | 58.62 | 52.42 | 54.30 | -5.70% | |
| 59.83 | 59.83 | 57.33 | 57.58 | -2.70% | |
| 64.10 | 64.15 | 58.65 | 59.18 | -9.59% | |
| 66.62 | 67.25 | 64.98 | 65.46 | -4.51% | |
| 70.38 | 71.93 | 67.41 | 68.55 | -5.11% | |
| 70.00 | 73.52 | 69.51 | 72.24 | +4.26% | |
| 64.18 | 71.37 | 63.01 | 69.29 | +7.09% | |
| 66.00 | 66.50 | 63.60 | 64.70 | -3.19% | |
| 64.66 | 68.45 | 64.03 | 66.83 | +2.48% | |
| 67.21 | 67.30 | 64.08 | 65.21 | -2.66% | |
| 64.71 | 69.46 | 63.34 | 66.99 | +3.92% | |
| 63.06 | 65.60 | 62.92 | 64.46 | +4.41% | |
| 58.10 | 62.95 | 58.10 | 61.74 | +9.27% | |
| 56.75 | 56.82 | 53.57 | 56.50 | +2.86% | |
| 56.26 | 56.67 | 54.51 | 54.93 | -3.07% | |
| 61.00 | 61.12 | 55.05 | 56.67 | -7.51% | |
| 60.40 | 62.28 | 59.68 | 61.27 | +1.59% | |
| 62.64 | 62.64 | 58.98 | 60.31 | -5.37% | |
| 64.78 | 65.61 | 62.17 | 63.73 | -2.84% | |
| 66.00 | 67.57 | 63.20 | 65.59 | -2.70% | |
| 67.05 | 70.40 | 64.25 | 67.41 | -0.03% | |
| 73.70 | 76.80 | 66.51 | 67.43 | -2.46% | |
| 73.21 | 73.58 | 68.20 | 69.13 | -4.85% | |
| 69.49 | 73.10 | 67.61 | 72.65 | +6.74% | |
| 67.19 | 69.03 | 65.00 | 68.06 | +2.81% | |
| 69.00 | 69.70 | 65.65 | 66.20 | -0.65% | |
| 65.57 | 67.34 | 63.52 | 66.63 | +0.89% | |
| 61.70 | 66.19 | 61.25 | 66.04 | +7.73% | |
| 62.09 | 62.95 | 60.20 | 61.30 | -0.65% | |
| 63.00 | 63.63 | 60.45 | 61.70 | -4.96% | |
| 60.07 | 65.21 | 60.01 | 64.92 | +6.90% | |
| 65.15 | 65.24 | 60.58 | 60.73 | -4.09% | |
| 68.16 | 68.68 | 62.68 | 63.32 | -8.48% | |
| 67.96 | 69.43 | 65.58 | 69.19 | +5.22% | |
| 65.50 | 68.65 | 65.21 | 65.76 | -0.71% | |
| 62.37 | 66.54 | 62.13 | 66.23 | +8.59% | |
| 64.00 | 64.31 | 60.76 | 60.99 | -2.10% | |
| 60.43 | 63.12 | 59.41 | 62.30 | +4.67% | |
| 57.94 | 60.58 | 57.42 | 59.52 | +3.77% | |
| 58.00 | 58.40 | 56.68 | 57.36 | +0.99% | |
| 54.23 | 57.38 | 53.52 | 56.80 | +2.82% | |
| 54.80 | 57.41 | 54.80 | 55.24 | +2.49% | |
| 53.63 | 54.83 | 52.68 | 53.90 | -0.99% | |
| 53.00 | 54.64 | 52.33 | 54.44 | +10.00% | |
| 50.65 | 50.88 | 48.57 | 49.49 | -3.28% | |
| 49.73 | 51.63 | 49.53 | 51.17 | +2.90% | |
| 46.47 | 50.34 | 45.72 | 49.73 | +2.73% | |
| 49.46 | 49.80 | 47.68 | 48.41 | +0.31% | |
| 46.08 | 48.48 | 45.72 | 48.26 | +5.86% | |
| 52.33 | 53.28 | 44.43 | 45.59 | -11.99% | |
| 51.58 | 53.50 | 51.34 | 51.80 | +0.19% | |
| 52.50 | 53.53 | 51.24 | 51.70 | -3.80% | |
| 54.90 | 55.69 | 52.80 | 53.74 | +0.84% | |
| 52.60 | 53.59 | 50.81 | 53.29 | +0.02% | |
| 51.79 | 54.09 | 51.02 | 53.28 | +5.30% | |
| 53.05 | 53.59 | 50.26 | 50.60 | -4.71% | |
| 55.91 | 56.07 | 52.08 | 53.10 | -7.72% | |
| 59.49 | 59.70 | 57.51 | 57.54 | -2.97% | |
| 59.38 | 60.72 | 58.71 | 59.30 | -0.10% | |
| 58.04 | 60.15 | 57.31 | 59.36 | +3.76% | |
| 60.22 | 61.09 | 56.64 | 57.21 | -4.70% | |
| 61.61 | 62.79 | 59.09 | 60.03 | -3.57% | |
| 60.66 | 63.02 | 60.38 | 62.25 | +1.09% | |
| 60.72 | 63.07 | 59.46 | 61.58 | +2.12% | |
| 57.04 | 60.50 | 56.52 | 60.30 | +3.55% | |
| 57.04 | 60.64 | 56.34 | 58.23 | -0.43% | |
| 60.93 | 62.69 | 57.74 | 58.48 | -5.08% | |
| 62.00 | 62.94 | 60.21 | 61.61 | +0.34% | |
| 61.62 | 63.39 | 59.24 | 61.40 | -3.66% | |
| 57.43 | 63.90 | 57.19 | 63.73 | +8.26% | |
| 58.84 | 60.68 | 57.01 | 58.87 | -1.88% | |
| 59.57 | 60.29 | 58.01 | 60.00 | +2.28% | |
| 59.79 | 60.16 | 58.65 | 58.66 | +0.38% | |
| 55.11 | 58.73 | 54.21 | 58.44 | +4.92% | |
| 54.19 | 55.98 | 53.89 | 55.70 | +0.65% | |
| 57.70 | 58.94 | 55.04 | 55.34 | -5.50% | |
| 57.67 | 59.00 | 56.10 | 58.56 | +1.07% | |
| 57.40 | 58.59 | 56.60 | 57.94 | +1.74% | |
| 56.70 | 57.47 | 54.59 | 56.95 | -1.86% | |
| 57.55 | 58.51 | 55.28 | 58.03 | +1.27% | |
| 59.33 | 60.00 | 56.58 | 57.30 | -5.41% | |
| 62.75 | 63.70 | 58.81 | 60.58 | -2.82% | |
| 62.27 | 63.90 | 61.60 | 62.34 | -0.73% | |
| 61.35 | 63.30 | 59.82 | 62.80 | +2.51% | |
| 59.01 | 61.51 | 58.31 | 61.26 | +8.33% | |
| 58.29 | 59.61 | 56.05 | 56.55 | -6.61% | |
| 65.25 | 65.25 | 57.24 | 60.55 | -6.28% | |
| 61.79 | 64.95 | 60.60 | 64.61 | +9.30% | |
| 60.19 | 62.88 | 58.92 | 59.11 | +0.58% | |
| 61.05 | 63.64 | 57.50 | 58.77 | -5.45% | |
| 64.85 | 65.20 | 58.28 | 62.16 | -7.24% | |
| 67.53 | 67.97 | 65.12 | 67.01 | +0.42% | |
| 63.57 | 68.05 | 63.43 | 66.73 | +5.19% | |
| 72.66 | 72.93 | 62.62 | 63.44 | -8.82% | |
| 69.48 | 70.46 | 66.17 | 69.58 | +1.77% | |
| 66.08 | 70.92 | 65.75 | 68.37 | +5.75% | |
| 69.36 | 70.94 | 61.52 | 64.65 | -5.45% | |
| 68.38 | 71.69 | 66.91 | 68.38 | -0.87% | |
| 67.25 | 69.65 | 65.68 | 68.98 | +3.42% | |
| 68.24 | 68.48 | 65.80 | 66.70 | -3.75% | |
| 64.03 | 70.07 | 62.20 | 69.30 | +8.59% | |
| 67.73 | 68.44 | 63.40 | 63.82 | -2.33% | |
| 63.37 | 67.00 | 62.23 | 65.34 | +5.39% | |
| 61.89 | 62.98 | 59.35 | 62.00 | +1.54% | |
| 61.58 | 65.55 | 60.75 | 61.06 | -2.30% | |
| 60.40 | 64.08 | 59.82 | 62.50 | +4.48% | |
| 60.80 | 61.16 | 58.26 | 59.82 | +2.05% | |
| 57.23 | 58.80 | 56.42 | 58.62 | +6.64% | |
| 51.48 | 55.25 | 50.91 | 54.97 | +8.81% | |
| 50.87 | 51.23 | 49.76 | 50.52 | +0.16% | |
| 51.98 | 52.25 | 50.41 | 50.44 | -2.87% | |
| 52.37 | 53.87 | 51.62 | 51.93 | -2.72% | |
| 54.54 | 54.60 | 52.09 | 53.38 | -2.13% | |
| 53.76 | 55.27 | 53.40 | 54.54 | +0.61% | |
| 53.83 | 55.50 | 53.34 | 54.21 | -0.33% | |
| 54.54 | 55.25 | 53.76 | 54.39 | +0.78% | |
| 52.18 | 54.47 | 52.18 | 53.97 | +3.71% | |
| 53.44 | 55.11 | 51.41 | 52.04 | +0.02% | |
| 54.13 | 55.76 | 52.02 | 52.03 | -2.60% | |
| 52.55 | 53.87 | 52.10 | 53.42 | +0.30% | |
| 57.07 | 57.82 | 53.04 | 53.26 | -6.00% | |
| 59.55 | 59.75 | 55.76 | 56.66 | -5.58% | |
| 57.29 | 60.24 | 56.65 | 60.01 | +3.41% | |
| 59.76 | 59.90 | 57.30 | 58.03 | -2.99% | |
| 60.05 | 62.25 | 59.26 | 59.82 | -2.25% | |
| 61.08 | 61.47 | 58.98 | 61.20 | -1.43% | |
| 63.64 | 63.89 | 61.84 | 62.09 | +0.47% | |
| 58.79 | 62.25 | 57.92 | 61.80 | +5.26% | |
| 60.32 | 60.32 | 57.24 | 58.71 | -3.50% | |
| 58.27 | 61.66 | 58.20 | 60.84 | +4.72% | |
| 60.44 | 60.50 | 58.10 | 58.10 | -6.21% | |
| 60.51 | 62.30 | 60.24 | 61.95 | +2.99% | |
| 58.77 | 61.03 | 58.72 | 60.15 | +3.33% | |
| 58.19 | 58.80 | 56.01 | 58.21 | -1.41% | |
| 56.78 | 59.49 | 55.98 | 59.04 | +6.82% | |
| 56.66 | 57.30 | 53.22 | 55.27 | -2.49% | |
| 64.25 | 65.24 | 56.60 | 56.68 | -10.81% | |
| 62.00 | 66.20 | 60.32 | 63.55 | +8.61% | |
| 56.85 | 60.48 | 56.03 | 58.51 | +2.69% | |
| 58.11 | 58.75 | 55.52 | 56.98 | -2.83% | |
| 57.53 | 59.84 | 54.90 | 58.64 | +1.91% | |
| 60.16 | 61.20 | 56.69 | 57.54 | -3.65% | |
| 62.02 | 62.35 | 57.94 | 59.72 | -3.60% | |
| 63.36 | 63.75 | 61.12 | 61.95 | -3.47% | |
| 61.55 | 65.95 | 60.42 | 64.18 | +9.52% | |
| 50.50 | 59.82 | 50.50 | 58.60 | +12.80% | |
| 56.39 | 56.45 | 51.84 | 51.95 | -5.43% | |
| 55.08 | 55.76 | 53.58 | 54.93 | +0.05% | |
| 55.84 | 57.54 | 54.02 | 54.90 | -4.79% | |
| 62.21 | 62.21 | 57.15 | 57.66 | -8.61% | |
| 64.78 | 64.95 | 61.45 | 63.09 | -2.82% | |
| 66.97 | 67.10 | 62.88 | 64.92 | +0.98% | |
| 65.44 | 65.60 | 63.30 | 64.29 | -1.00% | |
| 65.59 | 67.78 | 64.27 | 64.94 | -0.96% | |
| 67.43 | 67.73 | 62.40 | 65.57 | -7.40% | |
| 69.95 | 72.59 | 69.36 | 70.81 | +3.45% | |
| 70.88 | 71.46 | 68.10 | 68.45 | -1.93% | |
| 72.07 | 73.48 | 66.31 | 69.80 | -5.82% | |
| 80.37 | 80.89 | 73.24 | 74.11 | -10.60% | |
| 83.50 | 83.99 | 78.05 | 82.90 | +2.61% | |
| 80.39 | 84.15 | 78.80 | 80.79 | -3.64% | |
| 91.93 | 91.99 | 83.33 | 83.84 | -6.69% | |
| 96.71 | 97.00 | 86.50 | 89.85 | -8.92% | |
| 97.79 | 100.25 | 88.60 | 98.65 | +3.78% | |
| 86.80 | 98.97 | 85.50 | 95.06 | +21.34% | |
| 74.41 | 84.92 | 73.43 | 78.34 | +8.37% | |
| 73.65 | 78.32 | 71.52 | 72.29 | +2.41% | |
| 75.24 | 75.97 | 69.61 | 70.59 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MP chart for longer ranges.