MP Materials

MP
🏛️ usa →
71.50
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 24.68 24.69 24.36 24.52 66.9K
09:32 24.52 24.52 24.41 24.41 5.1K
09:33 24.41 24.41 24.22 24.26 1.7K
09:34 24.22 24.26 24.21 24.25 2.3K
09:35 24.25 24.39 24.25 24.39 7.5K
09:36 24.33 24.35 24.33 24.35 2.7K
09:37 24.35 24.35 24.17 24.17 1.6K
09:38 24.23 24.24 24.12 24.12 3.5K
09:39 24.14 24.17 24.14 24.17 1.1K
09:40 24.17 24.25 24.17 24.25 3.2K
09:41 24.27 24.30 24.27 24.30 2.8K
09:42 24.34 24.34 24.34 24.34 2.7K
09:43 24.34 24.39 24.34 24.39 25.2K
09:44 24.44 24.47 24.44 24.46 12.0K
09:45 24.46 24.50 24.44 24.45 5.1K
09:46 24.45 24.47 24.41 24.47 2.8K
09:47 24.47 24.48 24.41 24.47 2.9K
09:48 24.51 24.51 24.44 24.44 8.1K
09:49 24.44 24.44 24.37 24.37 9.2K
09:50 24.37 24.41 24.37 24.38 1.9K
09:51 24.37 24.37 24.37 24.37 1.0K
09:52 24.43 24.46 24.43 24.46 3.8K
09:53 24.43 24.46 24.43 24.46 1.5K
09:54 24.45 24.45 24.43 24.43 1.7K
09:55 24.38 24.39 24.38 24.39 3.5K
09:56 24.39 24.39 24.29 24.32 5.7K
09:57 24.32 24.41 24.29 24.41 6.0K
09:58 24.41 24.41 24.41 24.41 0.6K
09:59 24.41 24.41 24.41 24.41 1.3K
10:00 24.41 24.43 24.38 24.38 2.0K
10:01 24.43 24.43 24.40 24.40 3.3K
10:02 24.40 24.53 24.40 24.51 5.6K
10:03 24.51 24.51 24.47 24.47 5.5K
10:04 24.47 24.47 24.41 24.41 1.9K
10:05 24.41 24.43 24.41 24.43 0.5K
10:06 24.43 24.43 24.34 24.34 1.5K
10:07 24.33 24.36 24.33 24.36 2.5K
10:08 24.36 24.41 24.32 24.32 4.3K
10:09 24.32 24.32 24.27 24.27 4.7K
10:10 24.25 24.25 24.23 24.23 1.8K
10:11 24.23 24.36 24.23 24.36 2.3K
10:12 24.36 24.38 24.36 24.38 0.9K
10:13 24.38 24.39 24.38 24.39 1.8K
10:14 24.36 24.42 24.35 24.35 2.6K
10:15 24.35 24.35 24.29 24.29 0.9K
10:16 24.29 24.29 24.26 24.26 2.0K
10:17 24.28 24.32 24.28 24.32 1.0K
10:18 24.32 24.36 24.30 24.36 4.1K
10:19 24.34 24.34 24.31 24.31 0.8K
10:20 24.31 24.31 24.25 24.25 1.7K
10:21 24.23 24.30 24.23 24.30 3.1K
10:22 24.30 24.30 24.24 24.24 1.4K
10:23 24.23 24.23 24.23 24.23 0.8K
10:24 24.23 24.28 24.23 24.27 2.5K
10:25 24.29 24.29 24.29 24.29 1.0K
10:26 24.29 24.29 24.29 24.29 0.5K
10:27 24.28 24.32 24.28 24.30 3.3K
10:28 24.30 24.30 24.29 24.29 1.0K
10:29 24.19 24.19 24.15 24.15 1.3K
10:30 24.15 24.17 24.15 24.17 2.7K
10:31 24.14 24.14 24.07 24.13 13.5K
10:32 24.09 24.09 24.02 24.02 3.8K
10:33 24.07 24.07 24.02 24.02 18.0K
10:34 24.04 24.06 24.04 24.04 1.4K
10:35 24.04 24.04 24.00 24.00 2.0K
10:36 24.00 24.05 24.00 24.05 1.9K
10:37 23.97 23.97 23.97 23.97 11.5K
10:38 23.99 24.00 23.95 24.00 10.9K
10:39 23.99 23.99 23.97 23.99 4.8K
10:40 23.99 24.03 23.99 24.00 2.9K
10:41 24.00 24.05 24.00 24.05 1.8K
10:42 24.05 24.05 24.00 24.02 1.9K
10:43 24.02 24.02 24.02 24.02 1.6K
10:44 24.02 24.02 23.98 23.98 1.0K
10:45 23.98 23.99 23.96 23.97 2.1K
10:46 23.97 24.01 23.97 24.01 1.0K
10:47 24.03 24.08 24.03 24.08 0.7K
10:48 24.08 24.08 24.06 24.06 1.4K
10:49 24.06 24.10 24.06 24.09 0.9K
10:50 24.09 24.09 24.09 24.09 0.3K
10:51 24.13 24.14 24.13 24.14 1.3K
10:52 24.12 24.12 24.11 24.11 1.4K
10:53 24.11 24.11 24.09 24.10 1.6K
10:54 24.10 24.12 24.10 24.12 1.3K
10:55 24.12 24.12 24.10 24.10 0.7K
10:56 24.10 24.10 24.09 24.09 1.6K
10:57 24.10 24.11 24.09 24.09 4.0K
10:58 24.10 24.10 24.06 24.06 0.6K
10:59 24.06 24.07 24.04 24.04 2.4K
11:00 24.04 24.04 24.04 24.04 0.5K
11:01 24.04 24.08 24.04 24.08 6.4K
11:02 24.08 24.08 24.06 24.06 0.7K
11:03 24.06 24.08 24.06 24.08 0.6K
11:04 24.06 24.07 24.06 24.07 1.3K
11:05 24.07 24.07 24.01 24.02 3.7K
11:06 24.04 24.04 24.00 24.00 5.3K
11:07 23.99 24.04 23.99 24.04 2.1K
11:08 24.05 24.05 24.04 24.04 2.4K
11:09 24.01 24.04 24.00 24.04 4.6K
11:10 24.04 24.04 24.04 24.04 4.7K
11:11 24.04 24.04 24.03 24.03 0.3K
11:12 24.03 24.03 24.01 24.01 1.0K
11:13 24.01 24.01 23.98 23.98 9.8K
11:14 23.98 23.98 23.98 23.98 2.2K
11:15 23.98 23.98 23.95 23.98 1.6K
11:16 23.98 24.00 23.98 24.00 0.6K
11:17 24.00 24.00 24.00 24.00 1.4K
11:18 24.00 24.00 23.98 23.98 2.3K
11:19 23.99 23.99 23.99 23.99 1.5K
11:20 23.99 23.99 23.99 23.99 0.3K
11:21 23.99 23.99 23.96 23.96 1.9K
11:22 23.95 23.98 23.95 23.98 3.1K
11:23 23.99 24.00 23.99 24.00 6.4K
11:24 24.01 24.06 24.01 24.06 2.9K
11:25 24.06 24.06 24.06 24.06 0.5K
11:26 24.06 24.06 24.05 24.06 1.9K
11:27 24.06 24.07 24.06 24.07 0.7K
11:28 24.05 24.05 24.04 24.05 1.5K
11:29 24.05 24.05 24.05 24.05 0.3K
11:30 24.05 24.05 24.05 24.05 0.7K
11:31 24.05 24.05 24.05 24.05 1.0K
11:32 24.05 24.05 24.04 24.04 0.3K
11:33 24.04 24.04 24.04 24.04 0.5K
11:34 24.04 24.04 24.00 24.00 1.3K
11:35 24.00 24.00 23.98 23.99 2.0K
11:36 23.99 24.00 23.99 24.00 0.9K
11:37 24.00 24.00 23.97 23.97 1.0K
11:38 23.97 23.97 23.95 23.95 21.3K
11:39 23.94 23.98 23.92 23.98 30.6K
11:40 23.99 24.01 23.99 24.01 2.3K
11:41 23.99 24.01 23.99 24.01 1.6K
11:42 24.01 24.01 24.00 24.00 1.8K
11:43 24.00 24.00 24.00 24.00 0.8K
11:44 24.00 24.00 23.98 23.98 3.7K
11:45 23.98 23.98 23.97 23.97 0.9K
11:46 23.98 23.98 23.97 23.97 2.5K
11:47 23.97 23.97 23.96 23.97 2.4K
11:48 23.98 23.98 23.98 23.98 1.1K
11:49 23.98 23.98 23.90 23.90 7.7K
11:50 23.90 23.96 23.90 23.94 2.8K
11:51 23.94 23.95 23.94 23.95 0.8K
11:52 23.95 23.98 23.95 23.98 1.0K
11:53 23.98 24.03 23.98 24.03 0.8K
11:54 24.03 24.03 24.03 24.03 0.4K
11:55 24.03 24.03 24.03 24.03 0.2K
11:56 24.03 24.07 24.03 24.04 3.1K
11:57 24.04 24.07 24.04 24.07 2.0K
11:58 24.02 24.02 24.02 24.02 0.7K
11:59 24.03 24.04 24.03 24.04 2.2K
12:00 24.04 24.04 24.02 24.02 13.7K
12:01 24.00 24.00 24.00 24.00 3.1K
12:02 23.97 23.97 23.95 23.95 6.1K
12:03 23.95 23.95 23.93 23.93 5.2K
12:04 23.90 23.90 23.87 23.87 3.6K
12:05 23.87 23.87 23.84 23.84 6.8K
12:06 23.81 23.83 23.80 23.82 4.4K
12:07 23.82 23.85 23.82 23.83 14.8K
12:08 23.83 23.83 23.76 23.76 2.4K
12:09 23.76 23.76 23.68 23.69 2.9K
12:10 23.69 23.70 23.69 23.70 2.4K
12:11 23.71 23.71 23.71 23.71 2.3K
12:12 23.69 23.74 23.69 23.73 8.4K
12:13 23.72 23.72 23.72 23.72 0.5K
12:14 23.73 23.73 23.72 23.72 2.3K
12:15 23.72 23.75 23.72 23.73 7.2K
12:16 23.73 23.74 23.72 23.72 0.6K
12:17 23.72 23.74 23.72 23.74 1.4K
12:18 23.74 23.74 23.74 23.74 0.6K
12:19 23.74 23.74 23.72 23.72 3.8K
12:20 23.72 23.74 23.72 23.74 1.3K
12:21 23.74 23.76 23.74 23.74 2.7K
12:22 23.72 23.74 23.71 23.74 5.2K
12:23 23.74 23.74 23.74 23.74 1.6K
12:24 23.74 23.74 23.74 23.74 0.3K
12:25 23.74 23.75 23.74 23.75 2.4K
12:26 23.73 23.73 23.73 23.73 1.7K
12:27 23.73 23.73 23.73 23.73 1.1K
12:28 23.73 23.73 23.69 23.69 1.8K
12:29 23.69 23.69 23.69 23.69 4.5K
12:30 23.69 23.71 23.69 23.70 2.8K
12:31 23.70 23.73 23.70 23.73 8.5K
12:32 23.73 23.73 23.71 23.72 2.2K
12:33 23.72 23.72 23.72 23.72 0.8K
12:34 23.72 23.72 23.70 23.70 2.1K
12:35 23.71 23.71 23.66 23.66 7.2K
12:36 23.68 23.68 23.66 23.66 5.0K
12:37 23.66 23.68 23.66 23.66 1.7K
12:38 23.69 23.69 23.64 23.64 11.4K
12:39 23.63 23.63 23.62 23.62 13.9K
12:40 23.59 23.62 23.59 23.62 3.6K
12:41 23.59 23.61 23.59 23.61 9.9K
12:42 23.61 23.61 23.58 23.58 3.2K
12:43 23.58 23.59 23.54 23.54 16.0K
12:44 23.54 23.54 23.52 23.53 2.9K
12:45 23.54 23.57 23.54 23.57 5.2K
12:46 23.63 23.64 23.63 23.64 15.4K
12:47 23.64 23.64 23.58 23.59 4.1K
12:48 23.59 23.59 23.58 23.59 1.4K
12:49 23.59 23.59 23.59 23.59 2.0K
12:50 23.60 23.61 23.60 23.61 2.5K
12:51 23.61 23.61 23.60 23.60 1.0K
12:52 23.59 23.59 23.59 23.59 5.8K
12:53 23.60 23.61 23.60 23.60 2.2K
12:54 23.58 23.58 23.58 23.58 2.0K
12:55 23.58 23.58 23.58 23.58 2.3K
12:56 23.60 23.60 23.57 23.57 1.9K
12:57 23.60 23.60 23.59 23.59 1.3K
12:58 23.59 23.67 23.59 23.64 6.4K
12:59 23.63 23.63 23.58 23.59 7.9K
13:00 23.59 23.60 23.59 23.60 1.7K
13:01 23.59 23.59 23.57 23.57 7.5K
13:02 23.55 23.58 23.55 23.58 6.6K
13:03 23.58 23.59 23.58 23.59 11.3K
13:04 23.60 23.60 23.58 23.59 10.3K
13:05 23.59 23.59 23.59 23.59 0.3K
13:06 23.58 23.59 23.57 23.57 0.7K
13:07 23.57 23.57 23.57 23.57 5.8K
13:08 23.57 23.58 23.56 23.58 0.6K
13:09 23.57 23.57 23.57 23.57 1.5K
13:10 23.60 23.63 23.60 23.63 1.4K
13:11 23.64 23.64 23.62 23.62 3.1K
13:12 23.64 23.64 23.64 23.64 0.6K
13:13 23.64 23.64 23.63 23.63 1.1K
13:14 23.63 23.63 23.59 23.59 2.3K
13:15 23.59 23.59 23.59 23.59 1.8K
13:16 23.58 23.59 23.58 23.58 1.4K
13:17 23.59 23.59 23.59 23.59 0.4K
13:18 23.59 23.61 23.58 23.61 2.1K
13:19 23.61 23.61 23.61 23.61 2.4K
13:20 23.61 23.62 23.61 23.62 6.6K
13:21 23.62 23.62 23.61 23.61 1.0K
13:22 23.61 23.61 23.59 23.59 8.4K
13:23 23.59 23.61 23.59 23.61 3.1K
13:24 23.61 23.61 23.60 23.60 1.6K
13:25 23.60 23.60 23.59 23.59 0.8K
13:26 23.59 23.59 23.58 23.59 1.6K
13:27 23.59 23.59 23.58 23.58 1.0K
13:28 23.58 23.58 23.58 23.58 0.3K
13:29 23.57 23.57 23.57 23.57 5.3K
13:30 23.59 23.60 23.59 23.60 1.3K
13:31 23.60 23.60 23.60 23.60 0.4K
13:32 23.60 23.60 23.60 23.60 1.0K
13:33 23.60 23.60 23.60 23.60 0.3K
13:34 23.60 23.62 23.60 23.61 1.5K
13:35 23.61 23.62 23.61 23.61 1.9K
13:36 23.61 23.61 23.61 23.61 2.7K
13:37 23.61 23.61 23.61 23.61 1.6K
13:38 23.61 23.61 23.61 23.61 0.1K
13:39 23.61 23.61 23.60 23.61 1.4K
13:40 23.61 23.61 23.60 23.60 0.9K
13:41 23.61 23.61 23.60 23.60 4.4K
13:42 23.60 23.61 23.60 23.61 0.2K
13:43 23.61 23.61 23.61 23.61 0.6K
13:44 23.60 23.60 23.59 23.59 2.4K
13:45 23.59 23.59 23.58 23.58 0.9K
13:46 23.58 23.60 23.58 23.60 1.3K
13:47 23.59 23.59 23.57 23.57 5.1K
13:48 23.57 23.59 23.57 23.59 3.9K
13:49 23.60 23.61 23.60 23.61 1.6K
13:50 23.61 23.61 23.60 23.61 2.2K
13:51 23.61 23.64 23.61 23.62 4.7K
13:52 23.64 23.64 23.58 23.58 5.9K
13:53 23.59 23.59 23.58 23.58 0.6K
13:54 23.60 23.60 23.59 23.59 3.0K
13:55 23.59 23.60 23.59 23.60 0.7K
13:56 23.60 23.61 23.60 23.60 3.1K
13:57 23.60 23.62 23.60 23.62 10.9K
13:58 23.62 23.62 23.62 23.62 1.3K
13:59 23.65 23.65 23.63 23.63 16.1K
14:00 23.63 23.63 23.62 23.62 2.4K
14:01 23.62 23.62 23.61 23.61 1.7K
14:02 23.61 23.61 23.61 23.61 0.4K
14:03 23.61 23.61 23.60 23.60 2.1K
14:04 23.60 23.62 23.60 23.62 1.2K
14:05 23.62 23.62 23.61 23.61 0.6K
14:06 23.61 23.61 23.60 23.60 1.2K
14:07 23.60 23.60 23.59 23.59 0.3K
14:08 23.59 23.60 23.59 23.60 1.6K
14:09 23.60 23.60 23.58 23.58 2.5K
14:10 23.58 23.58 23.58 23.58 1.4K
14:11 23.57 23.59 23.57 23.59 6.1K
14:12 23.59 23.59 23.58 23.58 0.7K
14:13 23.58 23.60 23.58 23.58 2.4K
14:14 23.58 23.59 23.58 23.59 1.2K
14:15 23.59 23.59 23.59 23.59 0.3K
14:16 23.59 23.61 23.59 23.61 5.3K
14:17 23.61 23.61 23.61 23.61 0.4K
14:18 23.61 23.61 23.60 23.60 2.9K
14:19 23.60 23.60 23.57 23.57 1.6K
14:20 23.58 23.60 23.58 23.60 7.7K
14:21 23.60 23.60 23.55 23.55 2.6K
14:22 23.55 23.57 23.55 23.56 2.1K
14:23 23.56 23.58 23.56 23.56 4.9K
14:24 23.57 23.58 23.57 23.58 4.9K
14:25 23.58 23.61 23.58 23.61 5.0K
14:26 23.60 23.60 23.59 23.59 9.0K
14:27 23.59 23.59 23.58 23.58 3.5K
14:28 23.58 23.58 23.57 23.57 4.6K
14:29 23.57 23.57 23.55 23.55 1.6K
14:30 23.56 23.56 23.56 23.56 1.4K
14:31 23.56 23.62 23.56 23.61 20.9K
14:32 23.58 23.61 23.58 23.61 3.8K
14:33 23.61 23.61 23.61 23.61 0.2K
14:34 23.63 23.63 23.60 23.63 3.3K
14:35 23.63 23.63 23.62 23.62 0.4K
14:36 23.60 23.62 23.60 23.60 2.4K
14:37 23.62 23.62 23.62 23.62 1.7K
14:38 23.62 23.65 23.62 23.65 3.4K
14:39 23.67 23.69 23.67 23.69 1.2K
14:40 23.69 23.72 23.68 23.72 2.0K
14:41 23.72 23.73 23.72 23.73 2.8K
14:42 23.74 23.74 23.70 23.70 10.5K
14:43 23.70 23.71 23.69 23.69 2.0K
14:44 23.69 23.69 23.68 23.68 0.8K
14:45 23.68 23.69 23.67 23.67 2.0K
14:46 23.68 23.68 23.66 23.66 11.4K
14:47 23.65 23.65 23.65 23.65 1.7K
14:48 23.65 23.65 23.65 23.65 2.3K
14:49 23.65 23.65 23.64 23.64 0.4K
14:50 23.64 23.65 23.64 23.65 0.9K
14:51 23.65 23.66 23.65 23.66 1.4K
14:52 23.66 23.66 23.65 23.65 4.6K
14:53 23.65 23.65 23.65 23.65 0.4K
14:54 23.65 23.66 23.65 23.66 1.8K
14:55 23.66 23.66 23.65 23.65 4.2K
14:56 23.65 23.66 23.65 23.66 0.9K
14:57 23.66 23.66 23.62 23.62 3.1K
14:58 23.62 23.62 23.62 23.62 0.4K
14:59 23.62 23.62 23.62 23.62 1.2K
15:00 23.62 23.64 23.62 23.62 5.0K
15:01 23.63 23.63 23.62 23.62 2.1K
15:02 23.63 23.63 23.62 23.62 0.7K
15:03 23.62 23.63 23.62 23.63 1.8K
15:04 23.63 23.65 23.63 23.65 1.9K
15:05 23.65 23.65 23.65 23.65 0.8K
15:06 23.65 23.65 23.65 23.65 0.3K
15:07 23.65 23.66 23.65 23.66 3.4K
15:08 23.65 23.65 23.65 23.65 0.8K
15:09 23.65 23.65 23.65 23.65 2.0K
15:10 23.65 23.65 23.65 23.65 1.0K
15:11 23.65 23.65 23.64 23.64 4.9K
15:12 23.64 23.64 23.63 23.63 2.7K
15:13 23.63 23.64 23.62 23.62 2.1K
15:14 23.62 23.63 23.62 23.63 5.1K
15:15 23.62 23.62 23.61 23.61 5.1K
15:16 23.61 23.61 23.61 23.61 4.2K
15:17 23.61 23.61 23.60 23.60 1.3K
15:18 23.60 23.60 23.60 23.60 0.6K
15:19 23.60 23.61 23.60 23.61 1.2K
15:20 23.60 23.60 23.60 23.60 1.8K
15:21 23.60 23.61 23.60 23.61 5.7K
15:22 23.62 23.64 23.62 23.64 20.7K
15:23 23.65 23.65 23.64 23.65 4.5K
15:24 23.65 23.65 23.65 23.65 0.8K
15:25 23.65 23.68 23.65 23.68 1.8K
15:26 23.68 23.68 23.68 23.68 0.7K
15:27 23.69 23.70 23.68 23.68 3.3K
15:28 23.68 23.68 23.66 23.66 2.7K
15:29 23.66 23.66 23.65 23.65 4.9K
15:30 23.65 23.65 23.63 23.63 2.2K
15:31 23.63 23.65 23.63 23.65 4.0K
15:32 23.65 23.67 23.65 23.66 2.9K
15:33 23.66 23.68 23.66 23.67 2.2K
15:34 23.67 23.67 23.67 23.67 3.1K
15:35 23.67 23.71 23.67 23.71 3.2K
15:36 23.70 23.70 23.68 23.68 3.1K
15:37 23.67 23.67 23.67 23.67 2.2K
15:38 23.68 23.71 23.68 23.71 7.4K
15:39 23.71 23.73 23.71 23.73 4.1K
15:40 23.74 23.76 23.74 23.76 3.8K
15:41 23.74 23.76 23.74 23.76 4.2K
15:42 23.76 23.76 23.73 23.73 13.7K
15:43 23.73 23.75 23.73 23.73 8.0K
15:44 23.73 23.73 23.72 23.72 8.6K
15:45 23.73 23.78 23.73 23.78 4.9K
15:46 23.77 23.81 23.77 23.81 2.7K
15:47 23.81 23.82 23.80 23.81 13.8K
15:48 23.82 23.83 23.82 23.83 4.4K
15:49 23.84 23.85 23.83 23.85 6.1K
15:50 23.85 23.85 23.81 23.81 13.5K
15:51 23.82 23.84 23.77 23.77 11.8K
15:52 23.77 23.77 23.71 23.71 13.2K
15:53 23.72 23.72 23.70 23.71 10.0K
15:54 23.70 23.70 23.70 23.70 4.8K
15:55 23.70 23.71 23.70 23.71 17.3K
15:56 23.70 23.71 23.70 23.70 14.0K
15:57 23.71 23.71 23.70 23.70 10.8K
15:58 23.70 23.75 23.70 23.74 31.6K
15:59 23.73 23.74 23.72 23.72 28.8K
16:00 23.72 23.72 23.61 23.72 237.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available