MP Materials Corp. / DE (MP) stock
MPNYSEMetal MiningFiscal year ends December 31
$37.45+0.72 (+1.96%)
Close on Nov 12, 2026Market cap $6.67BP/E –Yield –
Price history
MP Materials Corp. / DE share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$37.45
+1.96% on the day
52-week range
$31.90 – $76.80
-51.2% from the high
Change over 52 weeks
-37.3%
From $59.72 on Nov 12, 2025
Average volume
5.92M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $37.81 | $38.63 | $35.91 | $37.45 | +1.96% | 8,671,846 |
| Nov 11, 2026 | $37.20 | $38.25 | $36.71 | $36.73 | +0.74% | 5,193,921 |
| Nov 10, 2026 | $36.36 | $37.27 | $35.60 | $36.46 | -3.42% | 4,962,475 |
| Nov 9, 2026 | $36.13 | $38.06 | $35.10 | $37.75 | +6.61% | 7,284,282 |
| Nov 6, 2026 | $34.93 | $35.80 | $33.82 | $35.41 | +4.95% | 8,746,005 |
| Nov 5, 2026 | $36.15 | $36.55 | $31.90 | $33.74 | -6.04% | 15,804,020 |
| Nov 4, 2026 | $38.02 | $38.96 | $35.56 | $35.91 | -5.08% | 8,093,990 |
| Nov 3, 2026 | $39.23 | $39.29 | $37.35 | $37.83 | -1.36% | 5,252,101 |
| Nov 2, 2026 | $40.19 | $40.87 | $38.13 | $38.35 | -3.08% | 4,236,280 |
| Oct 30, 2026 | $39.26 | $40.34 | $38.49 | $39.57 | -4.97% | 5,316,203 |
| Oct 29, 2026 | $40.10 | $42.54 | $40.10 | $41.64 | +1.41% | 4,531,976 |
| Oct 28, 2026 | $40.92 | $41.36 | $39.69 | $41.06 | +0.46% | 4,170,525 |
| Oct 27, 2026 | $38.28 | $41.05 | $38.00 | $40.87 | +9.07% | 6,584,876 |
| Oct 26, 2026 | $38.29 | $38.47 | $37.30 | $37.47 | -2.17% | 5,407,159 |
| Oct 23, 2026 | $38.14 | $38.87 | $37.11 | $38.30 | -0.67% | 3,300,725 |
| Oct 22, 2026 | $38.01 | $38.96 | $37.57 | $38.56 | -2.38% | 6,022,067 |
| Oct 21, 2026 | $39.58 | $39.86 | $39.16 | $39.50 | +1.15% | 2,845,542 |
| Oct 20, 2026 | $38.31 | $40.16 | $37.94 | $39.05 | +0.26% | 3,736,190 |
| Oct 19, 2026 | $40.75 | $40.76 | $38.93 | $38.95 | -3.04% | 4,013,626 |
| Oct 16, 2026 | $41.30 | $42.52 | $39.88 | $40.17 | -3.46% | 5,613,179 |
| Oct 15, 2026 | $38.80 | $41.71 | $38.60 | $41.61 | +4.16% | 6,596,375 |
| Oct 14, 2026 | $41.40 | $41.88 | $39.05 | $39.95 | -5.84% | 10,079,140 |
| Oct 13, 2026 | $42.77 | $43.27 | $41.94 | $42.43 | -2.14% | 5,067,105 |
| Oct 12, 2026 | $45.65 | $45.96 | $43.17 | $43.36 | -6.03% | 7,526,678 |
| Oct 9, 2026 | $46.75 | $46.75 | $45.42 | $46.14 | 0.00% | 4,124,249 |
| Oct 8, 2026 | $45.37 | $46.75 | $45.28 | $46.14 | -0.37% | 5,470,404 |
| Oct 7, 2026 | $47.00 | $47.12 | $45.58 | $46.31 | -4.57% | 5,946,802 |
| Oct 6, 2026 | $47.40 | $48.65 | $47.25 | $48.53 | +3.61% | 4,322,576 |
| Oct 5, 2026 | $47.27 | $47.80 | $46.46 | $46.84 | -0.28% | 3,915,234 |
| Oct 2, 2026 | $47.00 | $47.39 | $46.15 | $46.97 | +1.91% | 4,397,416 |
| Oct 1, 2026 | $46.51 | $46.89 | $44.49 | $46.09 | -2.54% | 6,825,295 |
| Sep 30, 2026 | $45.95 | $48.67 | $45.91 | $47.29 | +4.09% | 6,064,875 |
| Sep 29, 2026 | $46.88 | $46.88 | $44.75 | $45.43 | -2.20% | 6,893,516 |
| Sep 28, 2026 | $47.68 | $47.83 | $46.31 | $46.45 | -4.87% | 5,285,890 |
| Sep 25, 2026 | $49.30 | $49.76 | $48.13 | $48.83 | -0.95% | 3,853,056 |
| Sep 24, 2026 | $48.37 | $49.89 | $47.60 | $49.30 | +0.84% | 4,662,753 |
| Sep 23, 2026 | $50.77 | $50.78 | $48.72 | $48.89 | -4.21% | 4,206,535 |
| Sep 22, 2026 | $50.68 | $51.34 | $48.67 | $51.04 | +2.08% | 5,609,478 |
| Sep 21, 2026 | $48.59 | $50.65 | $48.59 | $50.00 | +5.80% | 5,401,040 |
| Sep 18, 2026 | $49.99 | $50.20 | $47.26 | $47.26 | -4.29% | 9,802,591 |
| Sep 17, 2026 | $50.42 | $50.51 | $49.22 | $49.38 | +0.80% | 4,062,624 |
| Sep 16, 2026 | $49.56 | $49.70 | $47.88 | $48.99 | -0.37% | 3,774,848 |
| Sep 15, 2026 | $50.47 | $51.18 | $48.88 | $49.17 | -2.98% | 4,517,938 |
| Sep 14, 2026 | $49.77 | $51.74 | $49.51 | $50.68 | +0.34% | 4,137,281 |
| Sep 11, 2026 | $51.10 | $51.74 | $50.33 | $50.51 | -1.58% | 4,878,121 |
| Sep 10, 2026 | $53.33 | $53.73 | $51.12 | $51.32 | -5.49% | 6,860,858 |
| Sep 9, 2026 | $55.11 | $56.33 | $54.21 | $54.30 | -1.93% | 3,862,831 |
| Sep 8, 2026 | $54.82 | $57.31 | $54.56 | $55.37 | +1.54% | 5,598,050 |
| Sep 4, 2026 | $56.57 | $58.52 | $54.20 | $54.53 | +1.39% | 7,041,377 |
| Sep 3, 2026 | $55.20 | $55.63 | $53.25 | $53.78 | -1.68% | 3,429,501 |
| Sep 2, 2026 | $53.71 | $55.20 | $53.50 | $54.70 | +1.79% | 3,254,391 |
| Sep 1, 2026 | $53.50 | $54.50 | $52.35 | $53.74 | -1.84% | 3,773,572 |
| Aug 31, 2026 | $56.13 | $56.13 | $54.28 | $54.75 | -2.46% | 4,208,376 |
| Aug 28, 2026 | $58.99 | $59.80 | $55.64 | $56.13 | -4.91% | 4,895,777 |
| Aug 27, 2026 | $59.50 | $59.52 | $57.27 | $59.03 | -0.47% | 4,384,871 |
| Aug 26, 2026 | $60.50 | $62.47 | $58.32 | $59.31 | -1.43% | 7,571,876 |
| Aug 25, 2026 | $57.18 | $60.34 | $55.58 | $60.17 | +4.79% | 5,261,094 |
| Aug 24, 2026 | $59.30 | $60.17 | $56.12 | $57.42 | -4.38% | 7,100,576 |
| Aug 21, 2026 | $56.69 | $60.59 | $55.85 | $60.05 | +9.10% | 8,419,974 |
| Aug 20, 2026 | $55.77 | $55.77 | $52.42 | $55.04 | -2.89% | 5,623,115 |
| Aug 19, 2026 | $56.90 | $57.81 | $56.15 | $56.68 | +0.02% | 4,313,280 |
| Aug 18, 2026 | $56.35 | $58.99 | $55.60 | $56.67 | -3.14% | 4,748,285 |
| Aug 17, 2026 | $58.01 | $58.70 | $56.14 | $58.51 | -0.39% | 5,738,989 |
| Aug 14, 2026 | $56.30 | $61.11 | $56.15 | $58.74 | +5.53% | 10,815,470 |
| Aug 13, 2026 | $53.68 | $56.02 | $53.25 | $55.66 | +2.86% | 6,325,024 |
| Aug 12, 2026 | $55.80 | $55.98 | $53.50 | $54.11 | -2.05% | 6,391,317 |
| Aug 11, 2026 | $54.67 | $55.43 | $52.90 | $55.24 | +1.06% | 6,154,510 |
| Aug 10, 2026 | $52.81 | $55.67 | $52.66 | $54.66 | +6.95% | 10,632,650 |
| Aug 7, 2026 | $50.68 | $53.47 | $48.17 | $51.11 | +7.62% | 12,391,810 |
| Aug 6, 2026 | $47.30 | $49.20 | $46.80 | $47.49 | -0.88% | 7,775,168 |
| Aug 5, 2026 | $48.78 | $49.19 | $47.22 | $47.91 | +0.93% | 7,445,789 |
| Aug 4, 2026 | $45.68 | $48.45 | $45.21 | $47.47 | +8.28% | 10,303,000 |
| Aug 3, 2026 | $41.03 | $44.38 | $40.65 | $43.84 | +5.97% | 5,601,456 |
| Jul 31, 2026 | $42.24 | $42.50 | $40.71 | $41.37 | -0.70% | 7,838,801 |
| Jul 30, 2026 | $39.26 | $41.77 | $38.75 | $41.66 | +9.34% | 7,180,990 |
| Jul 29, 2026 | $40.87 | $41.13 | $37.81 | $38.10 | -7.70% | 8,805,793 |
| Jul 28, 2026 | $42.21 | $42.68 | $39.91 | $41.28 | -4.29% | 7,091,138 |
| Jul 27, 2026 | $41.40 | $43.22 | $41.15 | $43.13 | +4.43% | 4,912,822 |
| Jul 24, 2026 | $44.44 | $44.70 | $41.12 | $41.30 | -7.50% | 7,534,403 |
| Jul 23, 2026 | $44.80 | $45.49 | $43.71 | $44.65 | -2.25% | 4,547,587 |
| Jul 22, 2026 | $45.54 | $47.18 | $45.37 | $45.68 | -1.34% | 4,014,676 |
| Jul 21, 2026 | $46.70 | $47.62 | $45.23 | $46.30 | +1.31% | 5,093,872 |
| Jul 20, 2026 | $45.36 | $46.70 | $44.02 | $45.70 | +1.02% | 6,435,528 |
| Jul 17, 2026 | $44.41 | $46.51 | $43.82 | $45.24 | -0.48% | 6,820,276 |
| Jul 16, 2026 | $48.24 | $48.29 | $44.45 | $45.46 | -8.09% | 9,307,089 |
| Jul 15, 2026 | $50.97 | $51.49 | $48.57 | $49.46 | -2.62% | 3,216,891 |
| Jul 14, 2026 | $50.85 | $51.38 | $50.41 | $50.79 | +2.61% | 3,142,685 |
| Jul 13, 2026 | $51.16 | $51.98 | $48.96 | $49.50 | -5.19% | 4,032,059 |
| Jul 10, 2026 | $52.33 | $52.95 | $50.59 | $52.21 | +0.97% | 2,796,089 |
| Jul 9, 2026 | $54.00 | $54.30 | $51.60 | $51.71 | -2.43% | 3,324,253 |
| Jul 8, 2026 | $50.50 | $53.38 | $49.81 | $53.00 | +4.97% | 5,427,942 |
| Jul 7, 2026 | $52.33 | $53.35 | $49.25 | $50.49 | -4.75% | 6,879,381 |
| Jul 6, 2026 | $53.70 | $54.74 | $52.83 | $53.01 | -0.56% | 3,916,559 |
| Jul 2, 2026 | $54.47 | $57.46 | $52.97 | $53.31 | -1.79% | 4,691,082 |
| Jul 1, 2026 | $55.15 | $56.85 | $54.25 | $54.28 | -3.09% | 3,202,636 |
| Jun 30, 2026 | $55.10 | $56.25 | $54.27 | $56.01 | +2.32% | 3,345,610 |
| Jun 29, 2026 | $54.15 | $55.08 | $52.67 | $54.74 | +1.56% | 3,553,558 |
| Jun 26, 2026 | $54.11 | $55.00 | $52.98 | $53.90 | -3.09% | 5,617,289 |
| Jun 25, 2026 | $57.00 | $57.35 | $54.07 | $55.62 | -1.57% | 3,822,194 |
| Jun 24, 2026 | $57.29 | $58.00 | $55.45 | $56.51 | -4.06% | 5,998,123 |
| Jun 23, 2026 | $57.75 | $60.88 | $57.01 | $58.90 | -2.31% | 5,636,458 |
| Jun 22, 2026 | $60.76 | $63.14 | $59.37 | $60.29 | -0.97% | 4,193,248 |
| Jun 18, 2026 | $61.39 | $61.56 | $59.55 | $60.88 | +0.07% | 7,362,909 |
| Jun 17, 2026 | $58.07 | $62.46 | $57.50 | $60.84 | +6.64% | 6,935,294 |
| Jun 16, 2026 | $57.53 | $58.46 | $56.50 | $57.05 | -2.08% | 3,770,326 |
| Jun 15, 2026 | $60.06 | $60.91 | $58.21 | $58.26 | +1.23% | 4,803,142 |
| Jun 12, 2026 | $57.63 | $58.17 | $56.03 | $57.55 | +0.65% | 3,819,761 |
| Jun 11, 2026 | $53.55 | $57.33 | $53.31 | $57.18 | +6.98% | 4,797,780 |
| Jun 10, 2026 | $54.02 | $56.22 | $53.29 | $53.45 | -1.57% | 6,448,405 |
| Jun 9, 2026 | $57.93 | $58.62 | $52.42 | $54.30 | -5.70% | 9,560,467 |
| Jun 8, 2026 | $59.83 | $59.83 | $57.33 | $57.58 | -2.70% | 5,114,869 |
| Jun 5, 2026 | $64.10 | $64.15 | $58.65 | $59.18 | -9.59% | 8,035,193 |
| Jun 4, 2026 | $66.62 | $67.25 | $64.98 | $65.46 | -4.51% | 4,029,498 |
| Jun 3, 2026 | $70.38 | $71.93 | $67.41 | $68.55 | -5.11% | 5,694,758 |
| Jun 2, 2026 | $70.00 | $73.52 | $69.51 | $72.24 | +4.26% | 6,669,152 |
| Jun 1, 2026 | $64.18 | $71.37 | $63.01 | $69.29 | +7.09% | 8,827,599 |
| May 29, 2026 | $66.00 | $66.50 | $63.59 | $64.70 | -3.19% | 5,073,033 |
| May 28, 2026 | $64.66 | $68.45 | $64.03 | $66.83 | +2.48% | 5,275,521 |
| May 27, 2026 | $67.21 | $67.30 | $64.08 | $65.21 | -2.66% | 5,072,178 |
| May 26, 2026 | $64.71 | $69.46 | $63.34 | $66.99 | +3.92% | 8,552,730 |
| May 22, 2026 | $63.06 | $65.60 | $62.92 | $64.46 | +4.41% | 6,847,760 |
| May 21, 2026 | $58.10 | $62.95 | $58.10 | $61.74 | +9.27% | 10,528,150 |
| May 20, 2026 | $56.75 | $56.82 | $53.57 | $56.50 | +2.86% | 7,744,763 |
| May 19, 2026 | $56.26 | $56.67 | $54.51 | $54.93 | -3.07% | 5,088,237 |
| May 18, 2026 | $61.00 | $61.12 | $55.05 | $56.67 | -7.51% | 9,091,120 |
| May 15, 2026 | $60.40 | $62.28 | $59.68 | $61.27 | +1.59% | 5,219,529 |
| May 14, 2026 | $62.64 | $62.64 | $58.98 | $60.31 | -5.37% | 9,899,537 |
| May 13, 2026 | $64.78 | $65.61 | $62.17 | $63.73 | -2.84% | 6,381,300 |
| May 12, 2026 | $66.00 | $67.57 | $63.20 | $65.59 | -2.70% | 5,822,869 |
| May 11, 2026 | $67.05 | $70.40 | $64.25 | $67.41 | -0.03% | 7,260,231 |
| May 8, 2026 | $73.70 | $76.80 | $66.51 | $67.43 | -2.46% | 11,619,360 |
| May 7, 2026 | $73.21 | $73.58 | $68.20 | $69.13 | -4.85% | 8,668,859 |
| May 6, 2026 | $69.49 | $73.10 | $67.61 | $72.65 | +6.74% | 8,598,051 |
| May 5, 2026 | $67.19 | $69.03 | $65.00 | $68.06 | +2.81% | 5,591,017 |
| May 4, 2026 | $69.00 | $69.70 | $65.65 | $66.20 | -0.65% | 6,170,599 |
| May 1, 2026 | $65.57 | $67.34 | $63.52 | $66.63 | +0.89% | 5,461,357 |
| Apr 30, 2026 | $61.70 | $66.19 | $61.25 | $66.04 | +7.73% | 5,593,497 |
| Apr 29, 2026 | $62.09 | $62.95 | $60.20 | $61.30 | -0.65% | 4,282,834 |
| Apr 28, 2026 | $63.00 | $63.63 | $60.45 | $61.70 | -4.96% | 3,872,930 |
| Apr 27, 2026 | $60.07 | $65.21 | $60.01 | $64.92 | +6.90% | 6,225,035 |
| Apr 24, 2026 | $65.15 | $65.24 | $60.58 | $60.73 | -4.09% | 5,366,132 |
| Apr 23, 2026 | $68.16 | $68.68 | $62.68 | $63.32 | -8.48% | 6,745,285 |
| Apr 22, 2026 | $67.96 | $69.43 | $65.58 | $69.19 | +5.22% | 6,101,310 |
| Apr 21, 2026 | $65.50 | $68.65 | $65.21 | $65.76 | -0.71% | 6,732,783 |
| Apr 20, 2026 | $62.37 | $66.54 | $62.13 | $66.23 | +8.59% | 8,950,898 |
| Apr 17, 2026 | $64.00 | $64.31 | $60.76 | $60.99 | -2.10% | 6,558,321 |
| Apr 16, 2026 | $60.43 | $63.12 | $59.41 | $62.30 | +4.67% | 5,243,620 |
| Apr 15, 2026 | $57.94 | $60.58 | $57.42 | $59.52 | +3.77% | 4,970,113 |
| Apr 14, 2026 | $58.00 | $58.40 | $56.68 | $57.36 | +0.99% | 3,506,015 |
| Apr 13, 2026 | $54.23 | $57.38 | $53.52 | $56.80 | +2.82% | 6,452,197 |
| Apr 10, 2026 | $54.80 | $57.41 | $54.80 | $55.24 | +2.49% | 4,405,379 |
| Apr 9, 2026 | $53.63 | $54.83 | $52.68 | $53.90 | -0.99% | 3,442,444 |
| Apr 8, 2026 | $53.00 | $54.64 | $52.33 | $54.44 | +10.00% | 6,792,857 |
| Apr 7, 2026 | $50.65 | $50.88 | $48.57 | $49.49 | -3.28% | 4,389,226 |
| Apr 6, 2026 | $49.73 | $51.63 | $49.53 | $51.17 | +2.90% | 4,080,885 |
| Apr 2, 2026 | $46.47 | $50.34 | $45.72 | $49.73 | +2.73% | 4,665,752 |
| Apr 1, 2026 | $49.46 | $49.80 | $47.68 | $48.41 | +0.31% | 4,892,952 |
| Mar 31, 2026 | $46.08 | $48.48 | $45.72 | $48.26 | +5.86% | 7,184,999 |
| Mar 30, 2026 | $52.33 | $53.28 | $44.43 | $45.59 | -11.99% | 11,619,740 |
| Mar 27, 2026 | $51.58 | $53.50 | $51.34 | $51.80 | +0.19% | 4,331,663 |
| Mar 26, 2026 | $52.50 | $53.53 | $51.24 | $51.70 | -3.80% | 3,828,421 |
| Mar 25, 2026 | $54.90 | $55.69 | $52.80 | $53.74 | +0.84% | 3,863,883 |
| Mar 24, 2026 | $52.60 | $53.59 | $50.81 | $53.29 | +0.02% | 5,298,891 |
| Mar 23, 2026 | $51.79 | $54.09 | $51.02 | $53.28 | +5.30% | 6,464,207 |
| Mar 20, 2026 | $53.05 | $53.59 | $50.26 | $50.60 | -4.71% | 8,330,860 |
| Mar 19, 2026 | $55.91 | $56.07 | $52.08 | $53.10 | -7.72% | 8,906,750 |
| Mar 18, 2026 | $59.49 | $59.70 | $57.51 | $57.54 | -2.97% | 3,502,813 |
| Mar 17, 2026 | $59.38 | $60.72 | $58.71 | $59.30 | -0.10% | 3,656,793 |
| Mar 16, 2026 | $58.04 | $60.15 | $57.31 | $59.36 | +3.76% | 5,120,913 |
| Mar 13, 2026 | $60.22 | $61.09 | $56.64 | $57.21 | -4.70% | 5,466,433 |
| Mar 12, 2026 | $61.61 | $62.79 | $59.09 | $60.03 | -3.57% | 4,134,391 |
| Mar 11, 2026 | $60.66 | $63.02 | $60.38 | $62.25 | +1.09% | 3,632,051 |
| Mar 10, 2026 | $60.72 | $63.07 | $59.46 | $61.58 | +2.12% | 5,493,090 |
| Mar 9, 2026 | $57.04 | $60.50 | $56.52 | $60.30 | +3.55% | 4,698,588 |
| Mar 6, 2026 | $57.04 | $60.64 | $56.34 | $58.23 | -0.43% | 5,590,452 |
| Mar 5, 2026 | $60.93 | $62.69 | $57.74 | $58.48 | -5.08% | 5,975,324 |
| Mar 4, 2026 | $62.00 | $62.94 | $60.21 | $61.61 | +0.34% | 4,447,387 |
| Mar 3, 2026 | $61.62 | $63.39 | $59.24 | $61.40 | -3.66% | 6,701,252 |
| Mar 2, 2026 | $57.43 | $63.90 | $57.19 | $63.73 | +8.26% | 10,224,400 |
| Feb 27, 2026 | $58.84 | $60.68 | $57.01 | $58.87 | -1.88% | 6,854,584 |
| Feb 26, 2026 | $59.57 | $60.29 | $58.01 | $60.00 | +2.28% | 6,674,141 |
| Feb 25, 2026 | $59.79 | $60.16 | $58.65 | $58.66 | +0.38% | 3,977,149 |
| Feb 24, 2026 | $55.11 | $58.73 | $54.21 | $58.44 | +4.92% | 4,824,212 |
| Feb 23, 2026 | $54.19 | $55.98 | $53.89 | $55.70 | +0.65% | 3,837,502 |
| Feb 20, 2026 | $57.70 | $58.94 | $55.04 | $55.34 | -5.50% | 5,730,426 |
| Feb 19, 2026 | $57.67 | $59.00 | $56.10 | $58.56 | +1.07% | 3,142,257 |
| Feb 18, 2026 | $57.40 | $58.59 | $56.60 | $57.94 | +1.74% | 3,071,496 |
| Feb 17, 2026 | $56.70 | $57.47 | $54.59 | $56.95 | -1.86% | 5,160,379 |
| Feb 13, 2026 | $57.55 | $58.51 | $55.28 | $58.03 | +1.27% | 4,560,573 |
| Feb 12, 2026 | $59.33 | $60.00 | $56.58 | $57.30 | -5.41% | 6,654,973 |
| Feb 11, 2026 | $62.75 | $63.70 | $58.81 | $60.58 | -2.82% | 4,147,614 |
| Feb 10, 2026 | $62.27 | $63.90 | $61.60 | $62.34 | -0.73% | 4,096,468 |
| Feb 9, 2026 | $61.35 | $63.30 | $59.82 | $62.80 | +2.51% | 5,222,533 |
| Feb 6, 2026 | $59.01 | $61.51 | $58.31 | $61.26 | +8.33% | 6,952,983 |
| Feb 5, 2026 | $58.29 | $59.61 | $56.05 | $56.55 | -6.61% | 7,762,334 |
| Feb 4, 2026 | $65.25 | $65.25 | $57.24 | $60.55 | -6.28% | 11,095,220 |
| Feb 3, 2026 | $61.79 | $64.95 | $60.60 | $64.61 | +9.30% | 11,931,840 |
| Feb 2, 2026 | $60.19 | $62.88 | $58.92 | $59.11 | +0.58% | 10,044,190 |
| Jan 30, 2026 | $61.05 | $63.64 | $57.50 | $58.77 | -5.45% | 10,406,160 |
| Jan 29, 2026 | $64.85 | $65.20 | $58.28 | $62.16 | -7.24% | 17,261,810 |
| Jan 28, 2026 | $67.53 | $67.97 | $65.12 | $67.01 | +0.42% | 9,246,012 |
| Jan 27, 2026 | $63.57 | $68.05 | $63.43 | $66.73 | +5.19% | 9,534,211 |
| Jan 26, 2026 | $72.66 | $72.93 | $62.62 | $63.44 | -8.82% | 18,362,780 |
| Jan 23, 2026 | $69.48 | $70.46 | $66.17 | $69.58 | +1.77% | 8,077,164 |
| Jan 22, 2026 | $66.08 | $70.92 | $65.75 | $68.37 | +5.75% | 10,521,320 |
| Jan 21, 2026 | $69.36 | $70.94 | $61.52 | $64.65 | -5.45% | 14,364,780 |
| Jan 20, 2026 | $68.38 | $71.69 | $66.91 | $68.38 | -0.87% | 11,658,460 |
| Jan 16, 2026 | $67.25 | $69.65 | $65.68 | $68.98 | +3.42% | 6,760,199 |
| Jan 15, 2026 | $68.24 | $68.48 | $65.80 | $66.70 | -3.75% | 10,529,530 |
| Jan 14, 2026 | $64.03 | $70.07 | $62.20 | $69.30 | +8.59% | 12,394,940 |
| Jan 13, 2026 | $67.73 | $68.44 | $63.40 | $63.82 | -2.33% | 9,952,230 |
| Jan 12, 2026 | $63.37 | $67.00 | $62.23 | $65.34 | +5.39% | 12,150,690 |
| Jan 9, 2026 | $61.89 | $62.98 | $59.35 | $62.00 | +1.54% | 9,172,276 |
| Jan 8, 2026 | $61.58 | $65.55 | $60.75 | $61.06 | -2.30% | 9,309,846 |
| Jan 7, 2026 | $60.40 | $64.08 | $59.82 | $62.50 | +4.48% | 12,892,380 |
| Jan 6, 2026 | $60.80 | $61.16 | $58.26 | $59.82 | +2.05% | 9,957,468 |
| Jan 5, 2026 | $57.23 | $58.80 | $56.42 | $58.62 | +6.64% | 6,977,437 |
| Jan 2, 2026 | $51.48 | $55.25 | $50.91 | $54.97 | +8.81% | 6,459,627 |
| Dec 31, 2025 | $50.87 | $51.23 | $49.76 | $50.52 | +0.16% | 6,911,812 |
| Dec 30, 2025 | $51.98 | $52.25 | $50.41 | $50.44 | -2.87% | 6,211,841 |
| Dec 29, 2025 | $52.37 | $53.87 | $51.62 | $51.93 | -2.72% | 4,716,238 |
| Dec 26, 2025 | $54.54 | $54.60 | $52.09 | $53.38 | -2.13% | 3,940,124 |
| Dec 24, 2025 | $53.76 | $55.27 | $53.40 | $54.54 | +0.61% | 2,362,572 |
| Dec 23, 2025 | $53.83 | $55.50 | $53.34 | $54.21 | -0.33% | 4,413,975 |
| Dec 22, 2025 | $54.54 | $55.25 | $53.76 | $54.39 | +0.78% | 7,094,200 |
| Dec 19, 2025 | $52.18 | $54.47 | $52.18 | $53.97 | +3.71% | 9,048,160 |
| Dec 18, 2025 | $53.44 | $55.11 | $51.41 | $52.04 | +0.02% | 6,135,655 |
| Dec 17, 2025 | $54.13 | $55.76 | $52.02 | $52.03 | -2.60% | 5,086,176 |
| Dec 16, 2025 | $52.55 | $53.87 | $52.10 | $53.42 | +0.30% | 5,171,424 |
| Dec 15, 2025 | $57.07 | $57.82 | $53.04 | $53.26 | -6.00% | 6,598,381 |
| Dec 12, 2025 | $59.55 | $59.75 | $55.76 | $56.66 | -5.58% | 7,219,912 |
| Dec 11, 2025 | $57.29 | $60.24 | $56.65 | $60.01 | +3.41% | 4,960,184 |
| Dec 10, 2025 | $59.76 | $59.90 | $57.30 | $58.03 | -2.99% | 6,512,738 |
| Dec 9, 2025 | $60.05 | $62.25 | $59.26 | $59.82 | -2.25% | 4,530,917 |
| Dec 8, 2025 | $61.08 | $61.47 | $58.98 | $61.20 | -1.43% | 5,791,739 |
| Dec 5, 2025 | $63.64 | $63.89 | $61.84 | $62.09 | +0.47% | 9,245,191 |
| Dec 4, 2025 | $58.79 | $62.25 | $57.92 | $61.80 | +5.26% | 7,921,905 |
| Dec 3, 2025 | $60.32 | $60.32 | $57.24 | $58.71 | -3.50% | 6,481,723 |
| Dec 2, 2025 | $58.27 | $61.66 | $58.20 | $60.84 | +4.72% | 6,352,030 |
| Dec 1, 2025 | $60.44 | $60.50 | $58.10 | $58.10 | -6.21% | 5,740,453 |
| Nov 28, 2025 | $60.51 | $62.30 | $60.24 | $61.95 | +2.99% | 3,183,354 |
| Nov 26, 2025 | $58.77 | $61.03 | $58.72 | $60.15 | +3.33% | 5,886,875 |
| Nov 25, 2025 | $58.19 | $58.80 | $56.01 | $58.21 | -1.41% | 6,615,803 |
| Nov 24, 2025 | $56.78 | $59.49 | $55.98 | $59.04 | +6.82% | 9,292,307 |
| Nov 21, 2025 | $56.66 | $57.30 | $53.22 | $55.27 | -2.49% | 11,071,320 |
| Nov 20, 2025 | $64.25 | $65.24 | $56.60 | $56.68 | -10.81% | 16,548,800 |
| Nov 19, 2025 | $62.00 | $66.20 | $60.32 | $63.55 | +8.61% | 20,506,130 |
| Nov 18, 2025 | $56.85 | $60.48 | $56.03 | $58.51 | +2.69% | 12,076,450 |
| Nov 17, 2025 | $58.11 | $58.75 | $55.52 | $56.98 | -2.83% | 5,927,044 |
| Nov 14, 2025 | $57.53 | $59.84 | $54.90 | $58.64 | +1.91% | 10,333,210 |
| Nov 13, 2025 | $60.16 | $61.20 | $56.69 | $57.54 | -3.65% | 10,764,950 |
| Nov 12, 2025 | $62.02 | $62.35 | $57.94 | $59.72 | -3.60% | 8,841,908 |
| Nov 11, 2025 | $63.36 | $63.75 | $61.12 | $61.95 | -3.47% | 9,473,738 |
| Nov 10, 2025 | $61.55 | $65.95 | $60.42 | $64.18 | +9.52% | 18,818,430 |
| Nov 7, 2025 | $50.50 | $59.82 | $50.50 | $58.60 | +12.80% | 23,399,780 |
| Nov 6, 2025 | $56.39 | $56.45 | $51.84 | $51.95 | -5.43% | 15,178,090 |
| Nov 5, 2025 | $55.08 | $55.76 | $53.58 | $54.93 | +0.05% | 8,647,035 |
| Nov 4, 2025 | $55.84 | $57.54 | $54.02 | $54.90 | -4.79% | 13,678,030 |
| Nov 3, 2025 | $62.21 | $62.21 | $57.15 | $57.66 | -8.61% | 14,163,790 |
| Oct 31, 2025 | $64.78 | $64.95 | $61.45 | $63.09 | – | 13,881,920 |
Seasonality
MP return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 8.2% | 11.9% | -5.1% | -4.0% | -3.1% | 6.8% | 13.5% | 5.6% | -2.4% | -5.4% | 20.1% | 1.1% |
| Months up | 3 of 6 | 5 of 6 | 2 of 6 | 3 of 6 | 2 of 6 | 3 of 6 | 6 of 7 | 4 of 7 | 2 of 7 | 3 of 7 | 4 of 7 | 3 of 6 |
| 2026 | 16.3% | 0.2% | -18.0% | 36.8% | -2.0% | -13.4% | -26.1% | 32.3% | -13.6% | -16.3% | -5.4% | |
| 2025 | 40.8% | 9.3% | 1.7% | 0.2% | -10.9% | 52.7% | 84.9% | 15.7% | -5.7% | -5.9% | -1.8% | -18.5% |
| 2024 | -20.4% | -3.8% | -6.0% | 11.9% | 1.4% | -21.5% | 6.2% | -4.6% | 36.8% | 1.9% | 17.1% | -26.0% |
| 2023 | 33.9% | 7.7% | -19.5% | -23.1% | -4.4% | 10.4% | 4.2% | -12.2% | -8.8% | -14.1% | -3.2% | 25.1% |
| 2022 | -12.1% | 14.2% | 25.7% | -33.7% | 3.7% | -18.6% | 4.6% | 4.2% | -22.0% | 10.0% | 10.7% | -27.0% |
| 2021 | -9.3% | 44.1% | -14.5% | -16.4% | -6.5% | 31.3% | 2.1% | -10.8% | -4.0% | 5.0% | 29.8% | 3.4% |
| 2020 | 18.4% | 14.4% | 0.6% | -18.2% | 93.7% | 49.5% |
See a number that looks wrong?