MP Materials

MP
🏛️ germany →
58.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 66.80 68.20 58.40 58.80 0.0M
2025-09-25 60.20 70.60 57.40 66.00 0.0M
2025-09-24 64.00 65.60 60.20 60.80 0.0M
2025-09-23 61.60 65.00 61.60 62.60 0.0M
2025-09-22 63.60 63.60 59.00 62.20 0.0M
2025-09-19 61.20 64.60 60.60 62.20 0.0M
2025-09-18 58.00 61.00 57.00 61.00 0.0M
2025-09-17 56.60 58.00 54.80 56.60 0.0M
2025-09-16 56.80 58.20 55.60 56.20 0.0M
2025-09-15 54.20 57.00 54.00 56.20 0.0M
2025-09-12 53.80 54.60 53.40 54.00 0.0M
2025-09-11 53.40 56.00 52.80 53.80 0.0M
2025-09-10 54.20 55.00 52.40 53.00 0.0M
2025-09-09 53.80 55.00 53.00 53.80 0.0M
2025-09-08 54.20 54.60 52.40 53.00 0.0M
2025-09-05 55.20 55.60 52.40 53.60 0.0M
2025-09-04 57.00 57.80 54.20 54.80 0.0M
2025-09-03 57.40 59.00 56.00 56.60 0.0M
2025-09-02 61.20 61.40 57.00 58.00 0.0M
2025-09-01 61.20 61.40 60.60 60.80 0.0M
2025-08-29 62.40 63.80 60.60 60.60 0.0M
2025-08-28 62.20 63.60 60.00 62.40 0.0M
2025-08-27 60.20 62.00 59.40 61.40 0.0M
2025-08-26 62.00 64.60 59.40 59.40 0.0M
2025-08-25 58.60 62.40 57.40 61.60 0.0M
2025-08-22 58.60 59.80 57.60 58.00 0.0M
2025-08-21 59.40 60.40 56.00 59.20 0.0M
2025-08-20 57.40 59.40 56.60 59.20 0.0M
2025-08-19 60.40 61.20 57.20 59.20 0.0M
2025-08-18 63.80 64.00 59.00 61.40 0.0M
2025-08-15 66.80 67.20 63.00 64.20 0.0M
2025-08-14 64.80 67.20 63.00 66.00 0.0M
2025-08-13 64.40 66.00 62.40 64.60 0.0M
2025-08-12 62.20 65.00 61.60 64.00 0.0M
2025-08-11 65.60 70.80 62.60 62.60 0.0M
2025-08-08 67.60 68.40 61.60 64.00 0.1M
2025-08-07 61.80 62.80 59.00 60.80 0.0M
2025-08-06 59.40 61.00 57.20 57.60 0.0M
2025-08-05 57.00 59.20 56.80 58.60 0.0M
2025-08-04 56.00 58.20 54.60 56.80 0.0M
2025-08-01 53.80 55.80 51.80 55.20 0.0M
2025-07-31 53.80 54.80 52.00 53.40 0.0M
2025-07-30 52.00 54.40 50.60 53.20 0.0M
2025-07-29 56.00 58.00 52.00 52.00 0.0M
2025-07-28 54.00 55.40 52.60 55.40 0.0M
2025-07-25 52.60 54.40 51.60 53.40 0.0M
2025-07-24 52.20 52.80 50.80 52.60 0.0M
2025-07-23 51.40 53.00 50.60 52.20 0.0M
2025-07-22 50.60 51.20 48.60 51.20 0.0M
2025-07-21 55.40 55.80 50.40 50.40 0.1M
2025-07-18 52.60 55.40 50.60 54.40 0.0M
2025-07-17 48.30 53.20 46.60 52.00 0.1M
2025-07-16 52.20 54.20 48.60 50.40 0.1M
2025-07-15 42.40 54.20 41.60 50.40 0.1M
2025-07-14 39.00 41.90 38.90 41.60 0.0M
2025-07-11 41.50 43.50 37.70 38.50 0.1M
2025-07-10 25.70 42.90 25.40 38.60 0.1M
2025-07-09 26.90 27.00 25.30 25.60 0.0M
2025-07-08 26.70 27.60 26.20 26.90 0.0M
2025-07-07 26.60 26.90 25.20 26.20 0.0M
2025-07-04 27.20 27.20 26.60 26.90 0.0M
2025-07-03 27.90 27.90 26.90 27.30 0.0M
2025-07-02 26.80 27.50 26.60 27.50 0.0M
2025-07-01 28.40 28.60 26.60 26.80 0.0M
2025-06-30 28.40 28.90 27.50 28.30 0.0M
2025-06-27 30.30 30.90 27.40 27.50 0.0M
2025-06-26 30.40 31.80 30.20 30.60 0.0M
2025-06-25 29.30 30.80 29.10 30.30 0.0M
2025-06-24 32.70 32.80 29.90 29.90 0.0M
2025-06-23 32.40 33.30 30.90 31.50 0.0M
2025-06-20 33.50 34.00 31.80 32.80 0.0M
2025-06-19 33.80 34.60 32.70 34.30 0.0M
2025-06-18 30.90 34.00 30.90 32.20 0.0M
2025-06-17 29.30 31.10 28.70 30.80 0.0M
2025-06-16 27.10 30.30 26.80 29.80 0.0M
2025-06-13 27.00 28.10 24.80 26.40 0.0M
2025-06-12 22.00 25.50 21.60 25.30 0.0M
2025-06-11 23.70 23.80 20.70 22.50 0.0M
2025-06-10 25.00 25.40 23.40 23.60 0.0M
2025-06-09 22.50 25.40 22.50 24.50 0.0M
2025-06-06 23.10 23.60 22.10 22.50 0.0M
2025-06-05 21.70 24.20 20.90 22.70 0.0M
2025-06-04 19.60 21.40 19.25 21.40 0.0M
2025-06-03 18.00 19.50 17.90 19.45 0.0M
2025-06-02 20.00 21.20 17.85 17.85 0.0M
2025-05-30 17.85 19.70 17.45 19.35 0.0M
2025-05-29 17.95 17.95 17.30 17.65 0.0M
2025-05-28 16.55 17.55 16.30 17.35 0.0M
2025-05-27 17.30 18.05 16.70 16.70 0.0M
2025-05-26 17.20 17.90 17.10 17.50 0.0M
2025-05-23 18.20 18.20 17.10 17.35 0.0M
2025-05-22 17.30 18.40 17.00 17.95 0.0M
2025-05-21 18.35 18.45 17.15 17.30 0.0M
2025-05-20 18.65 19.10 18.15 18.15 0.0M
2025-05-19 18.55 18.95 18.25 18.65 0.0M
2025-05-16 19.20 19.50 18.85 19.20 0.0M
2025-05-15 18.95 19.40 18.50 19.05 0.0M
2025-05-14 18.30 19.70 18.25 18.90 0.0M
2025-05-13 19.15 19.15 18.05 18.65 0.0M
2025-05-12 19.65 20.40 18.70 19.05 0.0M
2025-05-09 21.50 21.60 18.75 19.65 0.0M
2025-05-08 20.90 21.60 20.90 21.60 0.0M
2025-05-07 21.60 22.00 20.50 20.90 0.0M
2025-05-06 21.90 22.20 21.20 21.20 0.0M
2025-05-05 22.30 22.50 21.70 22.40 0.0M
2025-05-02 21.60 22.60 21.20 22.20 0.0M
2025-04-30 21.60 21.70 19.95 21.70 0.0M
2025-04-29 22.00 22.20 20.60 21.50 0.0M
2025-04-28 21.90 22.40 21.20 21.70 0.0M
2025-04-25 23.00 24.10 21.70 21.70 0.0M
2025-04-24 20.40 23.00 19.85 22.80 0.0M
2025-04-23 19.95 21.00 19.50 19.95 0.0M
2025-04-22 20.70 21.40 19.20 20.10 0.0M
2025-04-17 25.30 25.90 21.80 23.20 0.0M
2025-04-16 23.00 25.70 22.50 24.30 0.1M
2025-04-15 26.70 27.80 22.10 22.40 0.0M
2025-04-14 21.70 25.00 21.70 24.50 0.0M
2025-04-11 21.30 21.40 19.20 20.40 0.0M
2025-04-10 21.90 22.00 20.70 21.30 0.0M
2025-04-09 20.10 21.80 19.30 21.80 0.0M
2025-04-08 23.00 23.90 19.75 19.80 0.0M
2025-04-07 20.90 23.30 18.55 22.00 0.0M
2025-04-04 22.20 26.40 20.20 21.20 0.0M
2025-04-03 21.60 23.20 21.40 22.40 0.0M
2025-04-02 23.40 23.40 23.20 23.20 0.0M
2025-04-01 22.40 23.20 22.40 23.20 0.0M
2025-03-31 24.40 24.40 21.80 22.60 0.0M
2025-03-28 24.20 24.40 24.00 24.00 0.0M
2025-03-27 24.20 24.40 23.80 24.40 0.0M
2025-03-26 25.40 26.00 24.00 24.00 0.0M
2025-03-25 24.40 25.20 24.40 25.00 0.0M
2025-03-24 23.40 25.00 23.40 25.00 0.0M
2025-03-21 25.00 25.20 23.40 24.00 0.0M
2025-03-20 24.60 25.00 24.60 24.60 0.0M
2025-03-19 24.40 25.00 24.20 24.80 0.0M
2025-03-18 24.80 25.00 24.00 24.60 0.0M
2025-03-17 25.00 25.00 24.40 24.60 0.0M
2025-03-14 22.40 24.00 22.40 24.00 0.0M
2025-03-13 22.40 22.80 22.40 22.80 0.0M
2025-03-12 22.20 22.60 21.60 21.60 0.0M
2025-03-11 22.00 23.00 21.80 21.80 0.0M
2025-03-10 23.20 23.40 22.40 22.40 0.0M
2025-03-07 22.80 23.20 22.20 23.20 0.0M
2025-03-06 24.00 24.40 22.40 22.80 0.0M
2025-03-05 21.60 23.60 21.60 23.60 0.0M
2025-03-04 21.40 21.80 20.20 21.40 0.0M
2025-03-03 23.20 23.40 21.20 21.60 0.0M
2025-02-28 22.80 23.20 22.20 23.20 0.0M
2025-02-27 22.80 23.80 22.60 22.60 0.0M
2025-02-26 23.80 24.00 22.40 23.00 0.0M
2025-02-25 23.00 23.40 22.00 22.40 0.0M
2025-02-24 23.20 23.80 22.40 23.40 0.0M
2025-02-21 23.40 23.40 22.80 23.20 0.0M
2025-02-20 22.00 22.80 21.60 22.00 0.0M
2025-02-19 22.60 22.60 21.80 22.40 0.0M
2025-02-18 23.00 23.20 22.60 22.80 0.0M
2025-02-17 22.80 23.20 22.40 23.00 0.0M
2025-02-14 23.20 23.80 22.60 22.60 0.0M
2025-02-13 23.40 23.60 22.60 22.60 0.0M
2025-02-12 23.80 24.20 23.20 23.20 0.0M
2025-02-11 25.00 25.40 23.60 24.00 0.0M
2025-02-10 23.40 25.00 23.00 25.00 0.0M
2025-02-07 23.40 24.20 22.80 23.20 0.0M
2025-02-06 23.20 23.80 22.80 23.00 0.0M
2025-02-05 23.80 24.00 22.20 22.60 0.0M
2025-02-04 22.40 23.80 22.00 23.60 0.0M
2025-02-03 21.60 23.00 21.20 21.80 0.0M
2025-01-31 21.40 21.40 21.00 21.00 0.0M
2025-01-30 20.00 21.00 19.90 21.00 0.0M
2025-01-29 20.20 20.20 19.90 20.00 0.0M
2025-01-28 20.80 20.80 20.00 20.00 0.0M
2025-01-27 20.60 20.60 19.40 20.40 0.0M
2025-01-24 20.60 21.00 20.40 20.80 0.0M
2025-01-23 20.00 20.80 20.00 20.80 0.0M
2025-01-22 20.20 21.00 20.20 20.20 0.0M
2025-01-21 20.00 20.60 19.10 20.00 0.0M
2025-01-20 20.40 20.40 20.20 20.40 0.0M
2025-01-17 20.80 21.00 20.40 20.60 0.0M
2025-01-16 20.20 20.80 19.80 20.80 0.0M
2025-01-15 18.60 20.80 18.60 20.60 0.0M
2025-01-14 19.60 19.60 18.70 18.80 0.0M
2025-01-13 19.30 19.30 18.90 18.90 0.0M
2025-01-10 18.90 19.50 18.80 19.20 0.0M
2025-01-09 19.10 19.10 18.50 19.00 0.0M
2025-01-08 19.90 20.20 18.40 18.70 0.0M
2025-01-07 20.00 20.00 19.60 19.80 0.0M
2025-01-06 19.10 20.20 18.20 19.80 0.0M
2025-01-03 16.20 17.70 16.20 17.60 0.0M
2025-01-02 15.10 16.00 15.10 16.00 0.0M