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 26.66 26.94 26.22 26.51 44.5K
09:32 26.47 26.52 26.45 26.52 7.6K
09:33 26.52 26.69 26.52 26.67 3.5K
09:34 26.67 26.73 26.67 26.73 5.5K
09:35 26.80 26.80 26.69 26.70 3.6K
09:36 26.55 26.55 26.51 26.55 5.2K
09:37 26.55 26.60 26.49 26.49 1.6K
09:38 26.47 26.48 26.41 26.41 11.9K
09:39 26.41 26.41 26.37 26.37 11.6K
09:40 26.45 26.45 26.39 26.42 2.6K
09:41 26.42 26.42 26.37 26.37 14.3K
09:42 26.37 26.39 26.37 26.39 17.2K
09:43 26.39 26.39 26.30 26.30 6.7K
09:44 26.30 26.38 26.30 26.38 12.8K
09:45 26.34 26.38 26.34 26.38 3.0K
09:46 26.39 26.53 26.39 26.51 5.4K
09:47 26.51 26.52 26.49 26.50 14.5K
09:48 26.52 26.59 26.50 26.50 3.7K
09:49 26.47 26.48 26.47 26.48 170.7K
09:50 26.49 26.51 26.49 26.51 6.7K
09:51 26.56 26.62 26.56 26.62 8.2K
09:52 26.64 26.64 26.60 26.64 4.1K
09:53 26.58 26.58 26.53 26.56 14.8K
09:54 26.56 26.56 26.53 26.53 3.6K
09:55 26.53 26.54 26.53 26.54 1.6K
09:56 26.54 26.54 26.49 26.51 2.0K
09:57 26.52 26.63 26.52 26.63 3.0K
09:58 26.63 26.63 26.62 26.62 1.7K
09:59 26.62 26.62 26.58 26.58 1.0K
10:00 26.58 26.59 26.53 26.53 1.0K
10:01 26.53 26.58 26.52 26.58 5.9K
10:02 26.58 26.63 26.58 26.61 4.4K
10:03 26.63 26.66 26.63 26.66 2.0K
10:04 26.68 26.77 26.68 26.74 7.1K
10:05 26.74 26.82 26.74 26.82 12.1K
10:06 26.79 26.82 26.79 26.82 4.3K
10:07 26.84 26.93 26.84 26.93 19.6K
10:08 26.89 26.92 26.89 26.92 6.5K
10:09 26.91 26.93 26.91 26.93 5.6K
10:10 26.90 26.95 26.89 26.93 29.5K
10:11 26.90 26.90 26.89 26.89 2.9K
10:12 26.90 26.92 26.90 26.92 2.2K
10:13 26.92 26.93 26.86 26.86 6.3K
10:14 26.89 26.90 26.89 26.90 1.6K
10:15 26.90 26.90 26.90 26.90 2.8K
10:16 26.90 26.90 26.84 26.86 6.8K
10:17 26.91 26.94 26.91 26.94 4.7K
10:18 26.95 26.98 26.95 26.98 6.7K
10:19 26.98 26.98 26.94 26.94 5.3K
10:20 26.94 26.94 26.90 26.91 1.8K
10:21 26.91 26.91 26.90 26.90 0.8K
10:22 26.90 26.90 26.87 26.87 2.6K
10:23 26.87 26.89 26.87 26.89 1.8K
10:24 26.89 26.89 26.86 26.88 5.7K
10:25 26.88 26.88 26.86 26.86 1.8K
10:26 26.86 26.88 26.82 26.82 3.5K
10:27 26.82 26.85 26.81 26.85 5.2K
10:28 26.85 26.85 26.82 26.82 3.7K
10:29 26.79 26.81 26.79 26.80 4.4K
10:30 26.75 26.77 26.74 26.77 12.5K
10:31 26.80 26.81 26.80 26.80 6.2K
10:32 26.76 26.76 26.76 26.76 2.7K
10:33 26.77 26.77 26.73 26.73 3.2K
10:34 26.73 26.73 26.71 26.71 4.0K
10:35 26.71 26.71 26.70 26.71 8.7K
10:36 26.71 26.71 26.69 26.69 11.0K
10:37 26.65 26.71 26.65 26.71 7.2K
10:38 26.71 26.71 26.70 26.70 4.9K
10:39 26.69 26.71 26.69 26.70 4.9K
10:40 26.68 26.71 26.67 26.67 8.7K
10:41 26.67 26.69 26.66 26.69 3.3K
10:42 26.69 26.77 26.69 26.77 4.9K
10:43 26.77 26.79 26.76 26.79 5.3K
10:44 26.79 26.79 26.76 26.77 2.4K
10:45 26.77 26.79 26.77 26.79 3.3K
10:46 26.77 26.77 26.76 26.76 2.8K
10:47 26.76 26.76 26.76 26.76 1.3K
10:48 26.77 26.77 26.76 26.77 3.9K
10:49 26.78 26.84 26.78 26.81 9.4K
10:50 26.81 26.82 26.81 26.81 2.0K
10:51 26.81 26.81 26.73 26.73 2.3K
10:52 26.74 26.74 26.72 26.74 2.4K
10:53 26.78 26.79 26.78 26.78 2.5K
10:54 26.76 26.78 26.76 26.78 1.6K
10:55 26.78 26.82 26.78 26.82 1.3K
10:56 26.82 26.83 26.82 26.83 2.7K
10:57 26.83 26.85 26.83 26.85 1.6K
10:58 26.91 26.95 26.90 26.95 5.0K
10:59 26.89 26.89 26.87 26.87 2.5K
11:00 26.87 26.87 26.85 26.85 4.6K
11:01 26.85 26.85 26.81 26.83 2.6K
11:02 26.83 26.84 26.83 26.84 0.9K
11:03 26.84 26.84 26.81 26.81 1.7K
11:04 26.81 26.81 26.80 26.80 4.0K
11:05 26.80 26.81 26.79 26.81 6.4K
11:06 26.81 26.81 26.79 26.79 1.4K
11:07 26.80 26.84 26.80 26.84 6.7K
11:08 26.84 26.91 26.84 26.90 4.9K
11:09 26.89 26.89 26.86 26.86 1.6K
11:10 26.87 26.88 26.87 26.88 2.8K
11:11 26.89 26.89 26.89 26.89 4.0K
11:12 26.87 26.89 26.87 26.89 10.2K
11:13 26.89 26.93 26.89 26.93 8.0K
11:14 26.93 26.98 26.93 26.98 8.9K
11:15 26.97 26.97 26.97 26.97 1.1K
11:16 26.97 26.97 26.96 26.96 5.6K
11:17 26.95 26.95 26.93 26.93 5.9K
11:18 26.96 26.97 26.90 26.97 40.5K
11:19 27.01 27.07 27.01 27.07 59.6K
11:20 27.07 27.08 27.03 27.03 7.2K
11:21 26.98 27.01 26.97 27.01 8.8K
11:22 27.02 27.02 27.01 27.01 2.5K
11:23 27.01 27.05 26.99 27.05 5.5K
11:24 27.05 27.05 27.04 27.04 0.8K
11:25 27.03 27.03 27.01 27.01 9.1K
11:26 27.01 27.01 26.94 26.97 6.4K
11:27 26.97 27.00 26.97 27.00 3.8K
11:28 27.00 27.02 27.00 27.00 1.2K
11:29 27.00 27.01 26.99 26.99 4.6K
11:30 27.00 27.00 26.98 26.99 3.4K
11:31 27.00 27.00 26.99 26.99 0.8K
11:32 26.96 26.99 26.96 26.97 3.6K
11:33 27.00 27.05 27.00 27.05 21.2K
11:34 27.03 27.03 27.02 27.02 6.4K
11:35 27.01 27.06 27.01 27.06 12.2K
11:36 27.07 27.12 27.07 27.12 7.6K
11:37 27.12 27.13 27.06 27.06 8.3K
11:38 27.05 27.08 27.05 27.08 7.4K
11:39 27.08 27.09 27.08 27.08 3.8K
11:40 27.12 27.24 27.11 27.24 18.4K
11:41 27.24 27.24 27.17 27.19 8.6K
11:42 27.19 27.19 27.16 27.17 2.6K
11:43 27.17 27.17 27.14 27.14 7.0K
11:44 27.12 27.12 27.10 27.12 4.9K
11:45 27.10 27.10 27.06 27.06 2.5K
11:46 27.08 27.08 27.06 27.08 3.5K
11:47 27.04 27.07 27.02 27.02 4.0K
11:48 27.02 27.06 27.02 27.06 0.9K
11:49 27.06 27.08 27.06 27.08 1.3K
11:50 27.11 27.11 27.08 27.08 17.3K
11:51 27.06 27.06 26.99 26.99 2.7K
11:52 27.00 27.00 27.00 27.00 1.0K
11:53 27.00 27.02 27.00 27.02 10.4K
11:54 27.07 27.07 27.06 27.06 1.3K
11:55 27.06 27.06 27.00 27.00 5.8K
11:56 26.98 26.98 26.92 26.92 5.2K
11:57 26.94 26.94 26.93 26.94 4.1K
11:58 26.92 26.92 26.90 26.91 3.7K
11:59 26.89 26.91 26.89 26.91 1.6K
12:00 26.90 26.90 26.88 26.88 1.6K
12:01 26.87 26.87 26.84 26.86 4.2K
12:02 26.86 26.86 26.84 26.84 0.6K
12:03 26.84 26.87 26.84 26.87 1.3K
12:04 26.87 26.87 26.86 26.86 1.4K
12:05 26.85 26.85 26.79 26.79 12.0K
12:06 26.81 26.81 26.79 26.81 2.1K
12:07 26.82 26.82 26.81 26.82 1.0K
12:08 26.82 26.82 26.80 26.81 2.3K
12:09 26.81 26.81 26.81 26.81 0.7K
12:10 26.81 26.81 26.80 26.80 2.7K
12:11 26.80 26.80 26.77 26.77 5.7K
12:12 26.77 26.77 26.77 26.77 3.9K
12:13 26.79 26.79 26.79 26.79 1.8K
12:14 26.79 26.89 26.79 26.89 5.7K
12:15 26.93 26.97 26.93 26.95 14.4K
12:16 26.94 26.94 26.94 26.94 2.1K
12:17 26.92 26.92 26.92 26.92 0.4K
12:18 26.91 26.93 26.91 26.93 3.8K
12:19 26.93 26.93 26.93 26.93 0.2K
12:20 26.93 26.93 26.93 26.93 2.5K
12:21 26.93 26.97 26.93 26.96 2.2K
12:22 26.92 26.92 26.92 26.92 3.7K
12:23 26.90 26.91 26.90 26.91 2.4K
12:24 26.91 26.91 26.90 26.91 3.5K
12:25 26.91 26.91 26.84 26.84 4.6K
12:26 26.84 26.84 26.80 26.80 1.7K
12:27 26.80 26.84 26.80 26.84 4.9K
12:28 26.84 26.84 26.78 26.78 2.4K
12:29 26.78 26.78 26.72 26.73 18.4K
12:30 26.73 26.74 26.70 26.70 2.5K
12:31 26.71 26.75 26.71 26.73 2.0K
12:32 26.73 26.77 26.73 26.77 2.0K
12:33 26.75 26.75 26.75 26.75 2.3K
12:34 26.75 26.75 26.71 26.71 1.0K
12:35 26.71 26.71 26.71 26.71 0.4K
12:36 26.71 26.72 26.70 26.72 1.7K
12:37 26.72 26.79 26.72 26.79 6.1K
12:38 26.79 26.80 26.79 26.80 2.9K
12:39 26.80 26.84 26.80 26.84 0.5K
12:40 26.83 26.83 26.83 26.83 1.0K
12:41 26.83 26.83 26.81 26.81 3.5K
12:42 26.79 26.83 26.79 26.83 4.0K
12:43 26.83 26.83 26.79 26.79 1.3K
12:44 26.79 26.79 26.79 26.79 0.8K
12:45 26.72 26.74 26.72 26.74 2.1K
12:46 26.75 26.75 26.74 26.75 3.0K
12:47 26.72 26.75 26.72 26.75 3.7K
12:48 26.72 26.75 26.72 26.74 2.6K
12:49 26.72 26.72 26.71 26.71 3.5K
12:50 26.71 26.71 26.67 26.67 8.2K
12:51 26.67 26.73 26.67 26.73 5.4K
12:52 26.72 26.72 26.70 26.71 1.8K
12:53 26.69 26.71 26.69 26.71 1.6K
12:54 26.71 26.71 26.69 26.69 0.4K
12:55 26.69 26.73 26.69 26.73 4.2K
12:56 26.73 26.74 26.72 26.72 2.1K
12:57 26.71 26.72 26.71 26.72 0.6K
12:58 26.72 26.72 26.72 26.72 0.7K
12:59 26.72 26.72 26.65 26.65 5.9K
13:00 26.65 26.68 26.65 26.68 2.3K
13:01 26.70 26.70 26.70 26.70 2.5K
13:02 26.70 26.72 26.69 26.72 2.8K
13:03 26.72 26.73 26.72 26.72 1.7K
13:04 26.72 26.72 26.71 26.72 0.8K
13:05 26.72 26.72 26.70 26.72 2.1K
13:06 26.72 26.76 26.72 26.76 1.2K
13:07 26.76 26.77 26.74 26.77 4.1K
13:08 26.77 26.78 26.75 26.78 4.2K
13:09 26.78 26.87 26.78 26.87 4.1K
13:10 26.87 26.87 26.86 26.86 1.6K
13:11 26.86 26.86 26.85 26.85 1.5K
13:12 26.84 26.84 26.81 26.82 1.7K
13:13 26.82 26.82 26.78 26.79 3.6K
13:14 26.78 26.79 26.77 26.79 3.3K
13:15 26.79 26.79 26.79 26.79 0.4K
13:16 26.80 26.80 26.80 26.80 0.6K
13:17 26.78 26.78 26.77 26.77 1.6K
13:18 26.76 26.78 26.76 26.78 1.5K
13:19 26.78 26.79 26.78 26.79 0.1K
13:20 26.79 26.81 26.78 26.81 2.7K
13:21 26.81 26.81 26.81 26.81 1.1K
13:22 26.80 26.80 26.78 26.78 2.7K
13:23 26.75 26.75 26.75 26.75 0.4K
13:24 26.75 26.78 26.75 26.75 2.5K
13:25 26.75 26.76 26.73 26.76 184.1K
13:26 26.76 26.76 26.76 26.76 1.5K
13:27 26.76 26.76 26.66 26.66 2.5K
13:28 26.64 26.64 26.63 26.63 2.3K
13:29 26.59 26.59 26.57 26.58 9.3K
13:30 26.58 26.59 26.57 26.57 0.6K
13:31 26.53 26.57 26.53 26.57 19.1K
13:32 26.60 26.64 26.60 26.63 3.7K
13:33 26.64 26.64 26.62 26.62 4.1K
13:34 26.61 26.61 26.60 26.60 1.5K
13:35 26.60 26.60 26.58 26.58 2.8K
13:36 26.60 26.60 26.59 26.59 1.3K
13:37 26.59 26.59 26.59 26.59 0.4K
13:38 26.58 26.62 26.58 26.62 3.3K
13:39 26.64 26.66 26.64 26.66 1.9K
13:40 26.66 26.67 26.66 26.67 1.2K
13:41 26.67 26.67 26.65 26.67 0.9K
13:42 26.67 26.67 26.66 26.66 2.1K
13:43 26.66 26.66 26.61 26.61 1.7K
13:44 26.61 26.62 26.61 26.62 1.1K
13:45 26.62 26.66 26.62 26.66 5.4K
13:46 26.68 26.70 26.68 26.70 1.9K
13:47 26.70 26.70 26.67 26.67 0.8K
13:48 26.67 26.68 26.66 26.66 5.4K
13:49 26.66 26.66 26.63 26.63 1.7K
13:50 26.63 26.63 26.63 26.63 0.2K
13:51 26.63 26.64 26.63 26.64 0.9K
13:52 26.64 26.64 26.64 26.64 0.7K
13:53 26.62 26.62 26.62 26.62 1.8K
13:54 26.62 26.62 26.61 26.62 2.0K
13:55 26.62 26.62 26.61 26.61 1.8K
13:56 26.61 26.61 26.56 26.56 2.7K
13:57 26.56 26.57 26.55 26.57 3.8K
13:58 26.57 26.57 26.56 26.57 1.3K
13:59 26.57 26.59 26.57 26.58 4.5K
14:00 26.58 26.58 26.56 26.56 0.7K
14:01 26.56 26.59 26.56 26.59 2.6K
14:02 26.59 26.61 26.59 26.61 1.1K
14:03 26.61 26.62 26.61 26.62 0.6K
14:04 26.61 26.62 26.60 26.60 1.0K
14:05 26.62 26.62 26.58 26.58 3.2K
14:06 26.58 26.58 26.58 26.58 0.5K
14:07 26.58 26.58 26.57 26.58 5.0K
14:08 26.57 26.57 26.56 26.56 1.6K
14:09 26.56 26.56 26.56 26.56 0.6K
14:10 26.56 26.56 26.55 26.55 1.8K
14:11 26.55 26.59 26.55 26.56 6.2K
14:12 26.59 26.59 26.58 26.58 2.7K
14:13 26.58 26.58 26.57 26.57 1.3K
14:14 26.57 26.63 26.57 26.63 8.6K
14:15 26.64 26.67 26.64 26.67 2.5K
14:16 26.69 26.72 26.69 26.72 7.4K
14:17 26.71 26.72 26.70 26.70 5.3K
14:18 26.70 26.73 26.70 26.73 1.9K
14:19 26.73 26.73 26.70 26.70 7.4K
14:20 26.70 26.72 26.70 26.72 10.8K
14:21 26.72 26.72 26.71 26.71 4.7K
14:22 26.71 26.72 26.71 26.71 4.9K
14:23 26.73 26.77 26.73 26.77 9.8K
14:24 26.77 26.77 26.75 26.77 1.7K
14:25 26.77 26.78 26.76 26.76 3.5K
14:26 26.78 26.80 26.78 26.80 2.6K
14:27 26.79 26.80 26.79 26.80 17.2K
14:28 26.80 26.80 26.78 26.80 6.8K
14:29 26.80 26.80 26.74 26.74 6.2K
14:30 26.74 26.74 26.72 26.73 1.0K
14:31 26.71 26.71 26.66 26.66 2.2K
14:32 26.66 26.66 26.59 26.61 1.4K
14:33 26.63 26.64 26.61 26.64 3.7K
14:34 26.62 26.67 26.62 26.65 1.6K
14:35 26.65 26.65 26.65 26.65 0.8K
14:36 26.65 26.65 26.62 26.62 1.2K
14:37 26.62 26.63 26.62 26.63 2.3K
14:38 26.63 26.67 26.63 26.66 2.6K
14:39 26.69 26.69 26.68 26.69 1.2K
14:40 26.69 26.69 26.69 26.69 1.0K
14:41 26.69 26.70 26.69 26.70 2.8K
14:42 26.70 26.70 26.67 26.67 1.5K
14:43 26.67 26.67 26.64 26.64 6.7K
14:44 26.64 26.66 26.64 26.66 0.6K
14:45 26.65 26.65 26.64 26.64 5.5K
14:46 26.62 26.64 26.62 26.64 1.9K
14:47 26.64 26.65 26.63 26.65 2.0K
14:48 26.64 26.64 26.63 26.63 1.8K
14:49 26.65 26.66 26.65 26.66 1.7K
14:50 26.66 26.68 26.66 26.68 2.4K
14:51 26.68 26.70 26.67 26.67 7.0K
14:52 26.70 26.70 26.70 26.70 0.8K
14:53 26.69 26.73 26.69 26.73 2.7K
14:54 26.73 26.73 26.73 26.73 0.4K
14:55 26.74 26.74 26.74 26.74 1.8K
14:56 26.74 26.75 26.71 26.71 5.7K
14:57 26.70 26.70 26.70 26.70 1.3K
14:58 26.68 26.68 26.66 26.66 5.0K
14:59 26.65 26.65 26.63 26.63 2.0K
15:00 26.60 26.60 26.55 26.57 4.3K
15:01 26.57 26.65 26.57 26.65 7.9K
15:02 26.65 26.65 26.64 26.64 2.2K
15:03 26.64 26.64 26.59 26.59 2.3K
15:04 26.59 26.59 26.57 26.58 3.6K
15:05 26.58 26.58 26.58 26.58 0.6K
15:06 26.58 26.58 26.57 26.57 8.2K
15:07 26.57 26.57 26.53 26.53 4.4K
15:08 26.53 26.53 26.48 26.48 5.9K
15:09 26.47 26.48 26.45 26.45 4.6K
15:10 26.46 26.51 26.46 26.51 30.0K
15:11 26.50 26.52 26.50 26.52 5.9K
15:12 26.56 26.56 26.53 26.53 3.4K
15:13 26.53 26.53 26.49 26.49 3.5K
15:14 26.49 26.49 26.49 26.49 6.2K
15:15 26.49 26.50 26.49 26.49 2.7K
15:16 26.49 26.51 26.49 26.51 5.1K
15:17 26.51 26.53 26.51 26.53 3.3K
15:18 26.53 26.57 26.53 26.57 5.9K
15:19 26.57 26.68 26.57 26.65 110.5K
15:20 26.66 26.66 26.64 26.65 1.7K
15:21 26.62 26.62 26.60 26.60 5.1K
15:22 26.60 26.60 26.56 26.58 4.9K
15:23 26.58 26.58 26.58 26.58 7.0K
15:24 26.61 26.61 26.61 26.61 2.7K
15:25 26.61 26.61 26.61 26.61 1.7K
15:26 26.57 26.57 26.54 26.54 9.9K
15:27 26.54 26.54 26.51 26.52 10.5K
15:28 26.52 26.53 26.52 26.53 1.4K
15:29 26.53 26.53 26.51 26.52 4.0K
15:30 26.51 26.52 26.51 26.51 8.6K
15:31 26.52 26.52 26.47 26.47 22.5K
15:32 26.46 26.51 26.45 26.51 21.0K
15:33 26.51 26.51 26.48 26.48 5.5K
15:34 26.46 26.47 26.45 26.45 6.9K
15:35 26.45 26.47 26.45 26.45 6.8K
15:36 26.44 26.44 26.39 26.39 36.9K
15:37 26.40 26.40 26.35 26.35 8.7K
15:38 26.35 26.35 26.25 26.26 56.0K
15:39 26.26 26.27 26.19 26.20 15.3K
15:40 26.21 26.21 26.16 26.17 16.8K
15:41 26.18 26.21 26.18 26.21 10.3K
15:42 26.19 26.20 26.17 26.20 12.8K
15:43 26.18 26.20 26.18 26.18 22.7K
15:44 26.19 26.19 26.17 26.17 16.3K
15:45 26.17 26.17 26.10 26.11 21.5K
15:46 26.13 26.25 26.13 26.24 23.8K
15:47 26.23 26.30 26.23 26.30 19.7K
15:48 26.30 26.34 26.28 26.34 25.0K
15:49 26.33 26.33 26.27 26.27 8.1K
15:50 26.29 26.30 26.29 26.30 14.5K
15:51 26.29 26.30 26.24 26.30 25.4K
15:52 26.29 26.30 26.29 26.29 39.7K
15:53 26.28 26.30 26.23 26.23 31.0K
15:54 26.23 26.23 26.19 26.22 42.2K
15:55 26.22 26.24 26.22 26.24 23.9K
15:56 26.26 26.26 26.17 26.17 58.3K
15:57 26.17 26.19 26.16 26.19 52.1K
15:58 26.19 26.19 26.16 26.17 47.3K
15:59 26.17 26.20 26.17 26.19 60.3K
16:00 26.20 27.45 26.20 26.25 1,344.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available