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 25.00 25.03 24.70 25.03 48.6K
09:32 25.02 25.02 24.93 24.93 9.8K
09:33 24.93 24.93 24.88 24.88 6.0K
09:34 24.88 25.00 24.88 24.99 8.0K
09:35 25.02 25.02 24.94 24.96 6.1K
09:36 24.96 24.96 24.95 24.95 2.7K
09:37 24.95 24.98 24.92 24.95 9.2K
09:38 24.95 24.95 24.89 24.93 1.3K
09:39 24.93 24.93 24.85 24.85 3.3K
09:40 24.86 24.93 24.86 24.93 5.1K
09:41 24.93 24.93 24.89 24.89 4.2K
09:42 24.89 24.97 24.89 24.97 1.1K
09:43 24.98 24.99 24.90 24.90 7.0K
09:44 24.90 24.92 24.90 24.92 20.7K
09:45 24.92 24.92 24.88 24.88 1.8K
09:46 24.85 24.89 24.85 24.89 12.7K
09:47 24.97 24.97 24.93 24.93 3.3K
09:48 24.97 24.97 24.95 24.96 3.3K
09:49 24.96 24.98 24.94 24.94 3.6K
09:50 24.94 25.05 24.94 25.05 11.4K
09:51 25.02 25.04 25.01 25.01 19.2K
09:52 25.01 25.01 24.95 24.95 4.0K
09:53 24.95 24.95 24.89 24.91 1.2K
09:54 24.92 24.92 24.92 24.92 2.6K
09:55 24.93 25.05 24.93 25.05 8.1K
09:56 25.05 25.05 24.99 24.99 3.6K
09:57 24.99 24.99 24.99 24.99 0.5K
09:58 24.97 24.97 24.85 24.85 2.6K
09:59 24.90 24.90 24.88 24.88 4.6K
10:00 24.88 24.88 24.84 24.88 0.9K
10:01 24.77 24.77 24.68 24.77 6.1K
10:02 24.77 24.89 24.77 24.89 3.5K
10:03 24.89 24.94 24.88 24.94 4.8K
10:04 24.94 24.94 24.94 24.94 1.0K
10:05 24.94 24.95 24.93 24.93 0.9K
10:06 24.93 24.99 24.93 24.94 6.6K
10:07 25.00 25.03 25.00 25.00 18.3K
10:08 25.02 25.04 24.96 24.97 2.9K
10:09 24.99 24.99 24.95 24.96 2.2K
10:10 24.96 24.96 24.95 24.95 1.0K
10:11 24.95 24.97 24.95 24.97 2.9K
10:12 24.97 24.98 24.97 24.98 1.4K
10:13 24.99 24.99 24.96 24.96 3.6K
10:14 24.95 25.01 24.95 25.01 5.5K
10:15 25.05 25.05 24.96 24.96 13.0K
10:16 24.97 25.00 24.97 24.98 3.1K
10:17 25.01 25.01 24.99 24.99 8.1K
10:18 24.99 25.03 24.97 25.03 11.8K
10:19 25.10 25.11 25.04 25.04 11.2K
10:20 25.02 25.05 25.02 25.05 4.4K
10:21 25.05 25.10 25.05 25.10 8.5K
10:22 25.10 25.12 25.09 25.12 7.9K
10:23 25.12 25.12 25.09 25.09 4.5K
10:24 25.07 25.11 25.06 25.11 6.3K
10:25 25.11 25.11 25.11 25.11 2.9K
10:26 25.11 25.13 25.08 25.08 2.5K
10:27 25.06 25.06 25.04 25.06 9.7K
10:28 25.05 25.05 25.03 25.04 4.0K
10:29 25.04 25.05 25.03 25.03 3.9K
10:30 25.04 25.04 24.95 24.95 5.9K
10:31 24.97 24.97 24.95 24.97 4.2K
10:32 24.99 25.03 24.99 25.00 9.4K
10:33 24.99 24.99 24.95 24.96 8.0K
10:34 24.96 24.96 24.95 24.95 1.8K
10:35 24.95 24.98 24.95 24.98 4.2K
10:36 24.98 24.98 24.94 24.96 14.9K
10:37 24.98 24.98 24.94 24.97 7.1K
10:38 24.98 25.02 24.98 25.02 4.8K
10:39 25.02 25.08 25.02 25.08 4.8K
10:40 25.06 25.12 25.06 25.11 16.3K
10:41 25.11 25.11 25.10 25.10 1.9K
10:42 25.10 25.10 25.08 25.09 9.9K
10:43 25.06 25.07 25.03 25.03 7.4K
10:44 25.05 25.07 25.05 25.07 5.4K
10:45 25.07 25.10 25.06 25.08 4.2K
10:46 25.10 25.13 25.10 25.13 6.6K
10:47 25.13 25.13 25.08 25.10 1.9K
10:48 25.12 25.13 25.11 25.13 13.1K
10:49 25.12 25.19 25.12 25.19 9.2K
10:50 25.20 25.20 25.14 25.14 14.6K
10:51 25.14 25.17 25.14 25.17 6.1K
10:52 25.17 25.17 25.15 25.15 1.8K
10:53 25.19 25.19 25.13 25.13 1.4K
10:54 25.13 25.15 25.13 25.15 3.9K
10:55 25.15 25.18 25.15 25.16 1.8K
10:56 25.16 25.16 25.12 25.12 2.6K
10:57 25.13 25.15 25.13 25.15 4.0K
10:58 25.20 25.20 25.19 25.19 3.3K
10:59 25.17 25.21 25.17 25.21 8.5K
11:00 25.20 25.24 25.20 25.24 3.1K
11:01 25.30 25.30 25.29 25.29 15.4K
11:02 25.28 25.29 25.28 25.29 5.3K
11:03 25.30 25.30 25.27 25.29 8.5K
11:04 25.31 25.31 25.27 25.28 12.2K
11:05 25.28 25.28 25.28 25.28 7.0K
11:06 25.28 25.29 25.28 25.29 7.6K
11:07 25.29 25.35 25.29 25.35 7.6K
11:08 25.35 25.35 25.32 25.32 2.7K
11:09 25.31 25.31 25.29 25.30 3.1K
11:10 25.29 25.29 25.24 25.24 7.5K
11:11 25.25 25.29 25.25 25.28 4.9K
11:12 25.28 25.28 25.25 25.26 3.6K
11:13 25.26 25.28 25.24 25.24 4.8K
11:14 25.24 25.26 25.23 25.23 5.4K
11:15 25.22 25.25 25.22 25.25 3.2K
11:16 25.28 25.30 25.28 25.30 9.6K
11:17 25.30 25.30 25.25 25.25 6.2K
11:18 25.25 25.26 25.25 25.26 2.4K
11:19 25.26 25.28 25.26 25.27 3.4K
11:20 25.28 25.28 25.27 25.27 2.8K
11:21 25.29 25.29 25.23 25.25 6.8K
11:22 25.26 25.26 25.25 25.25 1.3K
11:23 25.24 25.26 25.24 25.26 2.3K
11:24 25.27 25.28 25.27 25.27 2.7K
11:25 25.28 25.28 25.28 25.28 1.4K
11:26 25.30 25.36 25.30 25.36 8.4K
11:27 25.37 25.37 25.34 25.34 3.4K
11:28 25.35 25.35 25.30 25.30 3.6K
11:29 25.25 25.25 25.23 25.25 4.9K
11:30 25.25 25.35 25.25 25.35 13.9K
11:31 25.38 25.43 25.38 25.43 14.4K
11:32 25.48 25.69 25.48 25.67 58.8K
11:33 25.64 25.70 25.64 25.67 16.7K
11:34 25.67 25.67 25.62 25.64 10.0K
11:35 25.64 25.66 25.64 25.65 6.2K
11:36 25.65 25.68 25.65 25.68 7.1K
11:37 25.69 25.69 25.66 25.66 3.6K
11:38 25.66 25.67 25.66 25.67 1.8K
11:39 25.67 25.71 25.67 25.70 8.5K
11:40 25.73 25.77 25.73 25.77 15.2K
11:41 25.77 25.82 25.77 25.79 33.5K
11:42 25.77 25.77 25.74 25.76 6.6K
11:43 25.76 25.77 25.76 25.76 6.9K
11:44 25.76 25.76 25.71 25.71 6.2K
11:45 25.73 25.73 25.68 25.68 6.4K
11:46 25.69 25.69 25.62 25.62 7.6K
11:47 25.61 25.62 25.61 25.61 5.4K
11:48 25.61 25.62 25.61 25.62 2.4K
11:49 25.62 25.63 25.61 25.63 2.0K
11:50 25.63 25.63 25.58 25.58 3.6K
11:51 25.58 25.58 25.55 25.55 3.8K
11:52 25.57 25.58 25.57 25.58 8.9K
11:53 25.58 25.60 25.57 25.57 2.8K
11:54 25.57 25.57 25.57 25.57 1.5K
11:55 25.57 25.60 25.57 25.60 4.0K
11:56 25.60 25.68 25.60 25.67 6.8K
11:57 25.69 25.69 25.65 25.68 3.3K
11:58 25.68 25.68 25.65 25.65 4.5K
11:59 25.65 25.68 25.65 25.65 7.8K
12:00 25.65 25.66 25.63 25.63 2.2K
12:01 25.66 25.68 25.64 25.65 8.9K
12:02 25.65 25.65 25.63 25.63 2.9K
12:03 25.63 25.65 25.63 25.63 1.3K
12:04 25.63 25.63 25.60 25.61 4.8K
12:05 25.62 25.63 25.62 25.63 3.3K
12:06 25.63 25.63 25.61 25.61 0.5K
12:07 25.62 25.62 25.60 25.61 3.4K
12:08 25.61 25.61 25.61 25.61 1.3K
12:09 25.66 25.68 25.64 25.64 11.2K
12:10 25.64 25.64 25.59 25.60 8.8K
12:11 25.60 25.60 25.59 25.59 3.6K
12:12 25.59 25.59 25.57 25.58 5.5K
12:13 25.58 25.58 25.55 25.55 2.9K
12:14 25.59 25.59 25.59 25.59 5.2K
12:15 25.58 25.59 25.57 25.59 6.3K
12:16 25.61 25.67 25.61 25.66 10.7K
12:17 25.67 25.67 25.64 25.65 8.7K
12:18 25.62 25.67 25.60 25.65 6.0K
12:19 25.65 25.67 25.65 25.66 10.4K
12:20 25.66 25.68 25.65 25.68 7.7K
12:21 25.67 25.71 25.67 25.71 32.1K
12:22 25.69 25.75 25.69 25.75 5.7K
12:23 25.74 25.74 25.64 25.64 9.3K
12:24 25.66 25.68 25.66 25.68 2.4K
12:25 25.67 25.77 25.67 25.77 9.4K
12:26 25.77 25.87 25.77 25.87 24.1K
12:27 25.90 25.93 25.90 25.92 28.7K
12:28 25.96 25.96 25.86 25.89 36.7K
12:29 25.89 25.99 25.88 25.97 37.6K
12:30 25.90 25.91 25.90 25.91 33.8K
12:31 25.91 25.92 25.84 25.84 8.3K
12:32 25.84 25.92 25.84 25.91 23.7K
12:33 25.88 25.95 25.88 25.94 4.8K
12:34 25.98 26.10 25.95 26.10 85.1K
12:35 26.03 26.05 25.99 25.99 37.4K
12:36 26.00 26.04 26.00 26.04 21.6K
12:37 26.01 26.03 26.00 26.03 11.4K
12:38 26.03 26.03 25.90 25.91 26.1K
12:39 25.93 25.99 25.93 25.99 10.3K
12:40 26.01 26.01 25.94 25.94 31.0K
12:41 25.94 25.95 25.92 25.95 16.3K
12:42 25.89 25.94 25.89 25.94 10.2K
12:43 25.95 25.95 25.93 25.95 2.3K
12:44 25.95 25.96 25.94 25.94 6.1K
12:45 25.94 25.94 25.90 25.93 16.8K
12:46 25.92 25.92 25.89 25.89 4.3K
12:47 25.90 25.92 25.90 25.92 3.9K
12:48 25.92 25.97 25.92 25.97 4.3K
12:49 25.99 26.01 25.99 26.01 5.3K
12:50 26.01 26.01 25.95 25.97 8.4K
12:51 25.97 25.98 25.97 25.98 8.7K
12:52 25.99 25.99 25.97 25.99 9.1K
12:53 25.98 26.00 25.98 25.98 3.2K
12:54 25.98 26.03 25.98 26.03 5.5K
12:55 26.03 26.08 26.03 26.08 18.8K
12:56 26.09 26.09 26.08 26.09 10.4K
12:57 26.09 26.09 26.07 26.07 7.0K
12:58 26.08 26.08 26.05 26.05 8.3K
12:59 26.05 26.07 26.05 26.06 5.9K
13:00 26.06 26.10 26.05 26.05 10.2K
13:01 26.03 26.05 26.03 26.04 11.7K
13:02 26.04 26.05 26.04 26.04 3.6K
13:03 26.04 26.09 26.02 26.09 7.4K
13:04 26.05 26.05 26.02 26.03 10.6K
13:05 26.05 26.06 26.05 26.05 6.7K
13:06 26.05 26.05 26.01 26.01 4.6K
13:07 26.00 26.03 26.00 26.03 1.4K
13:08 26.03 26.03 26.02 26.02 2.4K
13:09 26.02 26.03 26.02 26.03 3.1K
13:10 26.03 26.12 26.03 26.12 14.9K
13:11 26.13 26.15 26.13 26.14 2.9K
13:12 26.14 26.14 26.12 26.14 3.1K
13:13 26.14 26.16 26.13 26.16 12.9K
13:14 26.17 26.18 26.16 26.16 12.7K
13:15 26.17 26.17 26.13 26.15 6.2K
13:16 26.15 26.18 26.13 26.17 10.7K
13:17 26.19 26.20 26.18 26.19 12.3K
13:18 26.18 26.18 26.16 26.17 3.3K
13:19 26.14 26.14 26.14 26.14 5.4K
13:20 26.16 26.16 26.09 26.09 7.6K
13:21 26.10 26.10 26.09 26.10 5.9K
13:22 26.10 26.10 26.07 26.07 5.2K
13:23 26.07 26.08 26.07 26.08 3.3K
13:24 26.08 26.09 26.08 26.09 8.9K
13:25 26.08 26.08 26.06 26.06 4.2K
13:26 26.06 26.09 26.05 26.09 3.5K
13:27 26.09 26.15 26.05 26.15 30.5K
13:28 26.15 26.15 26.08 26.08 12.6K
13:29 26.11 26.11 26.10 26.10 6.1K
13:30 26.09 26.11 26.07 26.08 11.4K
13:31 26.08 26.13 26.08 26.13 3.4K
13:32 26.13 26.23 26.13 26.22 40.7K
13:33 26.22 26.24 26.22 26.24 12.9K
13:34 26.23 26.23 26.22 26.22 3.8K
13:35 26.22 26.25 26.22 26.25 13.1K
13:36 26.26 26.27 26.26 26.27 3.6K
13:37 26.27 26.27 26.24 26.24 15.2K
13:38 26.25 26.26 26.24 26.24 20.2K
13:39 26.26 26.26 26.26 26.26 8.5K
13:40 26.26 26.29 26.26 26.26 8.4K
13:41 26.26 26.27 26.26 26.27 6.3K
13:42 26.27 26.27 26.25 26.27 14.0K
13:43 26.27 26.27 26.25 26.25 9.7K
13:44 26.25 26.28 26.24 26.28 7.9K
13:45 26.28 26.28 26.25 26.25 15.6K
13:46 26.27 26.27 26.27 26.27 2.4K
13:47 26.28 26.28 26.24 26.24 44.4K
13:48 26.24 26.24 26.21 26.22 28.6K
13:49 26.22 26.22 26.21 26.22 2.1K
13:50 26.20 26.22 26.20 26.21 3.9K
13:51 26.16 26.17 26.14 26.17 23.4K
13:52 26.17 26.17 26.15 26.17 4.4K
13:53 26.17 26.18 26.16 26.18 1.1K
13:54 26.18 26.18 26.15 26.15 5.5K
13:55 26.15 26.18 26.15 26.18 4.1K
13:56 26.18 26.19 26.18 26.19 1.8K
13:57 26.17 26.22 26.17 26.22 5.6K
13:58 26.16 26.21 26.16 26.21 12.6K
13:59 26.20 26.20 26.18 26.18 3.4K
14:00 26.17 26.17 26.16 26.16 5.1K
14:01 26.16 26.17 26.15 26.17 2.5K
14:02 26.18 26.20 26.18 26.20 3.2K
14:03 26.20 26.21 26.19 26.19 4.1K
14:04 26.20 26.22 26.20 26.22 3.3K
14:05 26.24 26.24 26.22 26.23 9.8K
14:06 26.22 26.22 26.21 26.22 3.6K
14:07 26.22 26.24 26.22 26.24 13.1K
14:08 26.24 26.24 26.23 26.23 14.7K
14:09 26.19 26.23 26.19 26.22 31.4K
14:10 26.22 26.22 26.21 26.21 2.1K
14:11 26.22 26.23 26.22 26.22 4.8K
14:12 26.22 26.23 26.20 26.21 4.0K
14:13 26.21 26.21 26.18 26.20 4.2K
14:14 26.21 26.22 26.21 26.22 4.4K
14:15 26.22 26.22 26.20 26.20 1.9K
14:16 26.22 26.22 26.22 26.22 1.6K
14:17 26.21 26.22 26.19 26.19 5.0K
14:18 26.19 26.20 26.18 26.19 3.9K
14:19 26.19 26.19 26.18 26.18 2.8K
14:20 26.18 26.19 26.18 26.19 2.7K
14:21 26.19 26.19 26.15 26.15 18.8K
14:22 26.16 26.17 26.15 26.15 7.9K
14:23 26.15 26.15 26.14 26.14 2.5K
14:24 26.13 26.14 26.13 26.13 1.8K
14:25 26.13 26.13 26.12 26.13 7.8K
14:26 26.14 26.21 26.14 26.21 4.8K
14:27 26.21 26.22 26.21 26.22 6.8K
14:28 26.22 26.24 26.21 26.24 3.2K
14:29 26.24 26.24 26.23 26.24 14.1K
14:30 26.23 26.23 26.23 26.23 0.9K
14:31 26.23 26.28 26.23 26.28 160.5K
14:32 26.28 26.33 26.28 26.33 16.9K
14:33 26.33 26.34 26.30 26.30 7.6K
14:34 26.29 26.30 26.29 26.29 6.9K
14:35 26.29 26.31 26.28 26.31 3.7K
14:36 26.31 26.39 26.31 26.38 11.5K
14:37 26.36 26.39 26.36 26.38 1.6K
14:38 26.38 26.39 26.38 26.38 6.7K
14:39 26.42 26.44 26.42 26.44 9.8K
14:40 26.42 26.43 26.42 26.43 2.8K
14:41 26.43 26.45 26.42 26.45 12.3K
14:42 26.45 26.45 26.40 26.41 11.7K
14:43 26.41 26.41 26.40 26.40 8.0K
14:44 26.41 26.44 26.41 26.42 3.0K
14:45 26.44 26.45 26.44 26.45 3.7K
14:46 26.45 26.45 26.45 26.45 4.8K
14:47 26.45 26.50 26.45 26.50 14.9K
14:48 26.52 26.52 26.50 26.51 5.1K
14:49 26.51 26.51 26.49 26.49 5.0K
14:50 26.50 26.50 26.49 26.50 11.7K
14:51 26.50 26.51 26.50 26.51 2.3K
14:52 26.50 26.50 26.47 26.48 9.6K
14:53 26.48 26.51 26.47 26.51 9.2K
14:54 26.51 26.55 26.51 26.54 3.0K
14:55 26.54 26.57 26.54 26.57 6.5K
14:56 26.57 26.57 26.54 26.54 10.1K
14:57 26.55 26.56 26.55 26.56 2.2K
14:58 26.55 26.56 26.54 26.56 6.8K
14:59 26.56 26.57 26.53 26.54 22.8K
15:00 26.50 26.54 26.50 26.54 20.1K
15:01 26.49 26.50 26.43 26.43 29.0K
15:02 26.42 26.49 26.42 26.46 8.7K
15:03 26.46 26.46 26.46 26.46 3.0K
15:04 26.46 26.50 26.46 26.50 3.3K
15:05 26.49 26.54 26.47 26.54 19.8K
15:06 26.54 26.63 26.54 26.63 3.9K
15:07 26.63 26.65 26.62 26.64 5.6K
15:08 26.64 26.65 26.63 26.64 12.1K
15:09 26.62 26.67 26.62 26.67 7.8K
15:10 26.66 26.68 26.62 26.62 6.7K
15:11 26.62 26.64 26.62 26.64 4.8K
15:12 26.64 26.64 26.63 26.64 3.8K
15:13 26.70 26.73 26.70 26.73 7.5K
15:14 26.73 26.73 26.70 26.70 12.1K
15:15 26.70 26.70 26.70 26.70 2.3K
15:16 26.70 26.72 26.70 26.71 9.4K
15:17 26.72 26.77 26.71 26.77 8.1K
15:18 26.77 26.77 26.74 26.74 9.5K
15:19 26.75 26.76 26.73 26.76 8.4K
15:20 26.75 26.75 26.70 26.70 16.0K
15:21 26.71 26.71 26.69 26.69 7.4K
15:22 26.69 26.70 26.69 26.70 3.4K
15:23 26.71 26.71 26.68 26.68 5.4K
15:24 26.68 26.68 26.63 26.65 32.7K
15:25 26.66 26.69 26.66 26.68 11.1K
15:26 26.68 26.72 26.68 26.72 1.9K
15:27 26.73 26.74 26.70 26.70 10.6K
15:28 26.72 26.72 26.69 26.69 8.4K
15:29 26.69 26.69 26.65 26.65 11.4K
15:30 26.65 26.66 26.64 26.64 7.5K
15:31 26.64 26.65 26.64 26.64 8.3K
15:32 26.60 26.60 26.59 26.60 9.8K
15:33 26.62 26.62 26.62 26.62 19.7K
15:34 26.62 26.62 26.60 26.61 12.5K
15:35 26.61 26.61 26.59 26.61 3.1K
15:36 26.61 26.61 26.60 26.60 10.4K
15:37 26.62 26.62 26.57 26.57 17.8K
15:38 26.54 26.55 26.54 26.55 9.5K
15:39 26.55 26.55 26.47 26.49 26.1K
15:40 26.53 26.54 26.50 26.52 9.6K
15:41 26.52 26.55 26.52 26.55 15.7K
15:42 26.55 26.55 26.55 26.55 7.7K
15:43 26.53 26.53 26.49 26.52 15.5K
15:44 26.55 26.60 26.55 26.59 29.2K
15:45 26.58 26.58 26.56 26.57 18.1K
15:46 26.57 26.61 26.57 26.61 13.1K
15:47 26.61 26.63 26.61 26.62 16.4K
15:48 26.62 26.70 26.62 26.67 48.3K
15:49 26.67 26.67 26.66 26.66 11.8K
15:50 26.68 26.69 26.67 26.68 22.4K
15:51 26.66 26.74 26.66 26.74 33.9K
15:52 26.75 26.83 26.75 26.82 44.5K
15:53 26.80 26.82 26.79 26.79 48.9K
15:54 26.81 26.84 26.81 26.84 22.4K
15:55 26.85 26.91 26.85 26.91 46.0K
15:56 26.90 26.94 26.89 26.89 44.5K
15:57 26.88 26.91 26.88 26.91 70.3K
15:58 26.90 26.92 26.88 26.91 66.3K
15:59 26.92 26.94 26.92 26.94 63.1K
16:00 26.94 26.94 26.67 26.83 847.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available