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 25.50 24.55 24.55 168.8K
09:32 24.81 24.84 24.63 24.63 26.5K
09:33 24.76 24.89 24.67 24.70 9.5K
09:34 24.73 24.73 24.62 24.62 14.3K
09:35 24.66 24.66 24.28 24.41 81.9K
09:36 24.51 24.53 24.27 24.27 9.4K
09:37 24.24 24.27 24.23 24.23 11.7K
09:38 24.35 24.35 24.09 24.09 19.3K
09:39 24.14 24.14 24.10 24.13 11.1K
09:40 24.15 24.25 24.15 24.17 13.7K
09:41 24.17 24.17 23.91 23.93 60.4K
09:42 23.93 23.94 23.81 23.81 21.0K
09:43 23.77 23.78 23.68 23.78 39.7K
09:44 23.76 23.77 23.66 23.66 35.7K
09:45 23.69 23.69 23.56 23.58 62.0K
09:46 23.50 23.53 23.42 23.42 27.4K
09:47 23.46 23.60 23.46 23.57 66.9K
09:48 23.55 23.55 23.46 23.47 13.6K
09:49 23.46 23.48 23.44 23.46 8.8K
09:50 23.60 23.72 23.60 23.72 17.4K
09:51 23.72 23.86 23.69 23.86 8.7K
09:52 23.86 24.07 23.86 24.06 16.1K
09:53 24.13 24.20 24.13 24.15 10.7K
09:54 24.16 24.16 24.12 24.15 9.2K
09:55 24.15 24.23 24.15 24.15 6.6K
09:56 24.12 24.26 24.12 24.26 12.4K
09:57 24.29 24.30 24.29 24.30 8.5K
09:58 24.29 24.39 24.29 24.38 5.1K
09:59 24.35 24.35 24.27 24.27 7.1K
10:00 24.33 24.33 24.32 24.32 2.1K
10:01 24.32 24.41 24.32 24.36 6.9K
10:02 24.34 24.35 24.34 24.35 4.6K
10:03 24.35 24.35 24.25 24.29 21.3K
10:04 24.27 24.31 24.27 24.31 5.3K
10:05 24.31 24.36 24.31 24.36 6.1K
10:06 24.39 24.39 24.34 24.34 7.9K
10:07 24.38 24.41 24.38 24.38 5.2K
10:08 24.34 24.37 24.33 24.33 4.9K
10:09 24.33 24.43 24.31 24.43 9.2K
10:10 24.43 24.43 24.40 24.43 4.7K
10:11 24.38 24.41 24.38 24.40 4.7K
10:12 24.40 24.44 24.38 24.38 19.2K
10:13 24.39 24.43 24.36 24.36 18.6K
10:14 24.38 24.38 24.34 24.34 4.6K
10:15 24.30 24.38 24.30 24.32 5.4K
10:16 24.33 24.33 24.31 24.32 2.4K
10:17 24.30 24.30 24.20 24.20 5.7K
10:18 24.20 24.20 24.18 24.18 1.5K
10:19 24.16 24.16 24.09 24.09 7.2K
10:20 24.06 24.08 24.05 24.08 13.2K
10:21 24.08 24.11 24.05 24.05 7.8K
10:22 24.05 24.11 24.05 24.07 5.0K
10:23 24.07 24.13 24.07 24.13 12.1K
10:24 24.13 24.13 24.12 24.12 4.0K
10:25 24.09 24.17 24.09 24.17 5.7K
10:26 24.11 24.11 24.03 24.03 3.9K
10:27 24.03 24.07 23.95 24.00 7.1K
10:28 24.00 24.00 23.92 23.92 4.1K
10:29 23.92 23.92 23.80 23.87 102.5K
10:30 23.85 23.85 23.82 23.83 7.7K
10:31 23.83 23.93 23.81 23.88 8.4K
10:32 23.81 23.88 23.81 23.88 2.1K
10:33 23.88 23.92 23.88 23.91 4.3K
10:34 23.93 24.01 23.93 23.99 28.2K
10:35 24.02 24.02 23.99 23.99 2.5K
10:36 24.04 24.06 24.01 24.01 4.7K
10:37 23.98 24.01 23.92 23.92 4.6K
10:38 23.97 23.97 23.90 23.90 3.1K
10:39 23.91 23.95 23.91 23.95 5.2K
10:40 24.00 24.00 23.97 23.97 2.2K
10:41 24.02 24.02 23.92 23.93 3.5K
10:42 23.93 23.93 23.93 23.93 1.0K
10:43 23.93 23.93 23.85 23.85 4.5K
10:44 23.84 23.85 23.82 23.83 7.7K
10:45 23.85 23.85 23.80 23.81 12.5K
10:46 23.78 23.83 23.76 23.76 2.7K
10:47 23.79 23.84 23.79 23.83 4.1K
10:48 23.83 23.84 23.81 23.81 6.3K
10:49 23.79 23.79 23.73 23.73 4.6K
10:50 23.78 23.78 23.78 23.78 1.1K
10:51 23.77 23.77 23.75 23.77 6.3K
10:52 23.77 23.80 23.76 23.78 10.1K
10:53 23.77 23.77 23.70 23.70 12.0K
10:54 23.75 23.75 23.74 23.74 5.6K
10:55 23.77 23.80 23.77 23.80 5.6K
10:56 23.80 23.83 23.79 23.83 8.6K
10:57 23.83 23.83 23.78 23.79 6.9K
10:58 23.79 23.79 23.73 23.73 30.2K
10:59 23.73 23.74 23.73 23.74 9.1K
11:00 23.74 23.77 23.74 23.76 8.7K
11:01 23.73 23.74 23.70 23.74 13.1K
11:02 23.74 23.78 23.73 23.78 3.8K
11:03 23.78 23.78 23.76 23.76 4.0K
11:04 23.76 23.79 23.73 23.73 5.6K
11:05 23.73 23.73 23.68 23.71 4.7K
11:06 23.71 23.72 23.71 23.72 1.6K
11:07 23.72 23.75 23.72 23.75 4.6K
11:08 23.74 23.75 23.74 23.75 2.5K
11:09 23.75 23.75 23.68 23.68 5.2K
11:10 23.68 23.68 23.65 23.66 3.3K
11:11 23.66 23.69 23.64 23.66 15.6K
11:12 23.68 23.68 23.65 23.67 4.5K
11:13 23.69 23.72 23.69 23.69 5.1K
11:14 23.69 23.69 23.66 23.67 2.5K
11:15 23.68 23.68 23.65 23.67 2.7K
11:16 23.67 23.67 23.64 23.66 1.9K
11:17 23.66 23.66 23.62 23.62 4.2K
11:18 23.70 23.70 23.64 23.64 7.4K
11:19 23.64 23.64 23.63 23.63 2.7K
11:20 23.66 23.68 23.66 23.66 4.2K
11:21 23.66 23.71 23.66 23.71 2.9K
11:22 23.71 23.71 23.64 23.68 1.4K
11:23 23.68 23.70 23.68 23.70 0.9K
11:24 23.70 23.70 23.68 23.69 1.4K
11:25 23.68 23.80 23.68 23.80 8.1K
11:26 23.78 23.80 23.78 23.78 4.7K
11:27 23.75 23.76 23.74 23.76 3.9K
11:28 23.74 23.74 23.73 23.73 1.3K
11:29 23.73 23.75 23.73 23.75 2.1K
11:30 23.72 23.72 23.69 23.69 2.3K
11:31 23.69 23.69 23.69 23.69 4.6K
11:32 23.69 23.73 23.69 23.73 1.0K
11:33 23.73 23.73 23.73 23.73 1.4K
11:34 23.73 23.81 23.73 23.81 4.1K
11:35 23.81 23.81 23.78 23.78 4.6K
11:36 23.78 23.83 23.78 23.83 2.4K
11:37 23.83 23.83 23.80 23.80 0.9K
11:38 23.81 23.83 23.81 23.83 2.5K
11:39 23.81 23.86 23.81 23.85 6.2K
11:40 23.85 23.85 23.81 23.81 6.4K
11:41 23.81 23.82 23.77 23.82 3.1K
11:42 23.77 23.80 23.77 23.78 5.5K
11:43 23.81 23.83 23.80 23.83 4.7K
11:44 23.83 23.83 23.78 23.78 1.7K
11:45 23.78 23.78 23.76 23.76 0.8K
11:46 23.78 23.78 23.77 23.77 1.9K
11:47 23.79 23.80 23.79 23.80 2.2K
11:48 23.79 23.81 23.79 23.80 1.5K
11:49 23.81 23.81 23.73 23.73 2.7K
11:50 23.73 23.73 23.69 23.73 3.1K
11:51 23.73 23.73 23.73 23.73 0.6K
11:52 23.73 23.74 23.73 23.74 1.6K
11:53 23.73 23.74 23.73 23.74 3.2K
11:54 23.70 23.73 23.69 23.71 2.5K
11:55 23.71 23.73 23.71 23.71 2.1K
11:56 23.71 23.71 23.69 23.69 1.3K
11:57 23.69 23.75 23.69 23.75 8.4K
11:58 23.75 23.76 23.75 23.76 3.2K
11:59 23.74 23.74 23.66 23.66 6.0K
12:00 23.66 23.66 23.63 23.65 4.1K
12:01 23.64 23.65 23.64 23.65 6.1K
12:02 23.65 23.68 23.62 23.68 5.5K
12:03 23.68 23.73 23.68 23.73 3.9K
12:04 23.72 23.72 23.71 23.71 2.3K
12:05 23.71 23.71 23.67 23.71 7.3K
12:06 23.66 23.66 23.62 23.65 10.7K
12:07 23.67 23.69 23.64 23.69 7.0K
12:08 23.69 23.69 23.65 23.65 74.8K
12:09 23.65 23.65 23.62 23.62 7.8K
12:10 23.63 23.63 23.55 23.55 14.3K
12:11 23.56 23.58 23.55 23.55 8.2K
12:12 23.55 23.57 23.54 23.54 2.2K
12:13 23.54 23.59 23.53 23.59 2.9K
12:14 23.59 23.60 23.58 23.58 1.0K
12:15 23.59 23.61 23.59 23.61 4.2K
12:16 23.61 23.64 23.61 23.63 5.3K
12:17 23.65 23.67 23.65 23.67 2.4K
12:18 23.64 23.64 23.61 23.61 5.7K
12:19 23.61 23.62 23.55 23.62 5.5K
12:20 23.62 23.63 23.62 23.63 2.2K
12:21 23.64 23.64 23.60 23.60 4.0K
12:22 23.60 23.63 23.60 23.63 3.8K
12:23 23.63 23.70 23.63 23.70 4.5K
12:24 23.70 23.75 23.69 23.75 5.2K
12:25 23.76 23.81 23.76 23.81 17.9K
12:26 23.84 23.86 23.83 23.83 7.1K
12:27 23.85 23.90 23.85 23.87 17.7K
12:28 23.81 23.84 23.76 23.77 22.5K
12:29 23.79 23.81 23.75 23.81 17.5K
12:30 23.81 23.87 23.81 23.87 6.9K
12:31 23.87 23.87 23.84 23.84 3.8K
12:32 23.78 23.79 23.78 23.79 4.1K
12:33 23.79 23.95 23.79 23.95 32.7K
12:34 23.95 23.95 23.90 23.93 12.1K
12:35 23.93 23.95 23.93 23.95 3.6K
12:36 24.00 24.02 23.98 23.98 9.0K
12:37 23.98 23.98 23.98 23.98 0.3K
12:38 24.01 24.04 23.98 24.04 2.9K
12:39 24.05 24.05 23.92 23.92 10.5K
12:40 23.92 23.92 23.91 23.92 2.9K
12:41 23.92 23.96 23.90 23.96 5.0K
12:42 23.96 23.97 23.96 23.97 1.5K
12:43 24.00 24.00 23.96 23.97 9.7K
12:44 23.93 23.93 23.89 23.89 4.4K
12:45 23.89 23.90 23.89 23.90 3.9K
12:46 23.90 23.92 23.90 23.92 6.0K
12:47 23.92 23.94 23.89 23.89 7.3K
12:48 23.88 23.90 23.88 23.90 5.9K
12:49 23.91 23.91 23.85 23.85 2.7K
12:50 23.85 23.89 23.85 23.87 3.1K
12:51 23.89 23.89 23.88 23.89 7.6K
12:52 23.88 23.90 23.88 23.89 11.4K
12:53 23.89 23.93 23.89 23.92 3.5K
12:54 23.92 23.97 23.92 23.96 9.0K
12:55 23.98 24.00 23.98 23.99 13.0K
12:56 23.98 23.98 23.91 23.91 12.1K
12:57 23.89 23.90 23.88 23.88 3.5K
12:58 23.84 23.84 23.84 23.84 3.8K
12:59 23.84 23.84 23.80 23.80 2.5K
13:00 23.82 23.82 23.78 23.78 7.1K
13:01 23.78 23.78 23.74 23.74 3.8K
13:02 23.77 23.77 23.75 23.75 7.7K
13:03 23.75 23.80 23.75 23.80 7.6K
13:04 23.80 23.85 23.80 23.85 5.6K
13:05 23.87 23.88 23.87 23.88 3.9K
13:06 23.89 23.91 23.89 23.91 4.6K
13:07 23.91 23.92 23.91 23.92 1.0K
13:08 23.93 23.97 23.93 23.97 4.1K
13:09 23.95 23.95 23.95 23.95 1.7K
13:10 23.95 23.98 23.95 23.98 2.7K
13:11 23.98 24.01 23.98 24.01 12.0K
13:12 23.98 23.98 23.92 23.92 6.1K
13:13 23.91 23.91 23.91 23.91 1.9K
13:14 23.96 23.96 23.94 23.94 5.2K
13:15 23.97 23.98 23.97 23.97 2.6K
13:16 23.97 23.97 23.95 23.95 2.3K
13:17 23.95 23.95 23.95 23.95 1.7K
13:18 23.95 23.96 23.92 23.92 2.1K
13:19 23.92 23.95 23.92 23.95 0.9K
13:20 23.95 23.95 23.90 23.92 4.6K
13:21 23.92 23.92 23.87 23.87 3.3K
13:22 23.85 23.87 23.84 23.86 2.5K
13:23 23.87 23.87 23.82 23.82 5.4K
13:24 23.81 23.84 23.81 23.84 3.7K
13:25 23.83 23.83 23.82 23.83 2.6K
13:26 23.82 23.85 23.82 23.83 1.1K
13:27 23.82 23.83 23.82 23.83 1.2K
13:28 23.83 23.84 23.83 23.84 2.3K
13:29 23.83 23.85 23.83 23.85 3.2K
13:30 23.85 23.85 23.84 23.84 0.3K
13:31 23.84 23.85 23.84 23.84 1.4K
13:32 23.84 23.89 23.84 23.89 6.4K
13:33 23.89 23.89 23.85 23.85 2.3K
13:34 23.85 23.87 23.85 23.87 2.7K
13:35 23.87 23.89 23.87 23.89 3.7K
13:36 23.89 23.89 23.88 23.89 1.5K
13:37 23.87 23.89 23.87 23.89 1.4K
13:38 23.89 23.89 23.89 23.89 3.5K
13:39 23.89 23.94 23.89 23.94 1.0K
13:40 23.96 23.96 23.94 23.96 3.1K
13:41 23.96 23.96 23.95 23.95 0.7K
13:42 23.95 23.96 23.95 23.96 3.6K
13:43 23.96 23.96 23.92 23.93 3.8K
13:44 23.93 23.93 23.91 23.91 1.4K
13:45 23.91 23.96 23.91 23.95 4.7K
13:46 23.95 23.97 23.95 23.97 1.5K
13:47 23.97 23.98 23.96 23.98 2.1K
13:48 23.98 24.00 23.97 23.97 2.4K
13:49 23.98 24.19 23.98 24.13 31.4K
13:50 24.13 24.16 24.11 24.16 8.7K
13:51 24.18 24.18 24.17 24.18 5.6K
13:52 24.18 24.27 24.18 24.27 16.8K
13:53 24.28 24.28 24.24 24.28 5.6K
13:54 24.28 24.28 24.22 24.23 3.4K
13:55 24.23 24.24 24.23 24.24 0.7K
13:56 24.28 24.28 24.20 24.25 11.3K
13:57 24.24 24.24 24.21 24.21 3.5K
13:58 24.20 24.20 24.17 24.18 6.9K
13:59 24.18 24.19 24.18 24.19 0.4K
14:00 24.20 24.21 24.20 24.21 2.7K
14:01 24.21 24.22 24.20 24.22 2.6K
14:02 24.27 24.30 24.27 24.30 2.0K
14:03 24.29 24.33 24.29 24.33 4.8K
14:04 24.33 24.33 24.30 24.30 2.4K
14:05 24.31 24.31 24.25 24.25 2.9K
14:06 24.25 24.30 24.25 24.29 0.9K
14:07 24.29 24.29 24.24 24.24 4.3K
14:08 24.24 24.24 24.22 24.22 2.1K
14:09 24.22 24.28 24.22 24.24 3.2K
14:10 24.24 24.27 24.24 24.27 3.4K
14:11 24.28 24.28 24.28 24.28 0.7K
14:12 24.31 24.31 24.28 24.30 6.0K
14:13 24.28 24.32 24.28 24.31 6.8K
14:14 24.32 24.32 24.28 24.28 12.3K
14:15 24.28 24.28 24.20 24.26 12.9K
14:16 24.26 24.26 24.20 24.20 2.3K
14:17 24.20 24.22 24.19 24.22 5.0K
14:18 24.23 24.28 24.23 24.26 2.7K
14:19 24.30 24.30 24.30 24.30 1.7K
14:20 24.30 24.34 24.30 24.34 0.6K
14:21 24.34 24.34 24.30 24.32 18.3K
14:22 24.39 24.44 24.39 24.44 14.8K
14:23 24.44 24.47 24.39 24.47 5.8K
14:24 24.45 24.46 24.41 24.41 4.8K
14:25 24.41 24.42 24.41 24.42 0.9K
14:26 24.42 24.42 24.42 24.42 1.0K
14:27 24.45 24.45 24.41 24.42 3.6K
14:28 24.42 24.42 24.42 24.42 0.9K
14:29 24.37 24.38 24.36 24.38 2.1K
14:30 24.37 24.41 24.37 24.41 3.4K
14:31 24.41 24.41 24.39 24.39 1.0K
14:32 24.41 24.46 24.41 24.46 1.9K
14:33 24.49 24.49 24.49 24.49 3.0K
14:34 24.49 24.49 24.48 24.48 0.7K
14:35 24.48 24.48 24.41 24.41 1.5K
14:36 24.41 24.43 24.41 24.43 1.0K
14:37 24.45 24.45 24.42 24.42 4.3K
14:38 24.40 24.46 24.40 24.44 4.9K
14:39 24.43 24.43 24.40 24.40 2.9K
14:40 24.38 24.40 24.38 24.38 7.3K
14:41 24.41 24.41 24.35 24.39 3.3K
14:42 24.40 24.43 24.40 24.43 5.5K
14:43 24.43 24.43 24.43 24.43 0.8K
14:44 24.43 24.43 24.41 24.41 0.6K
14:45 24.41 24.41 24.40 24.41 0.7K
14:46 24.38 24.38 24.33 24.33 6.8K
14:47 24.28 24.30 24.28 24.28 3.7K
14:48 24.28 24.29 24.28 24.29 2.8K
14:49 24.29 24.32 24.29 24.31 5.9K
14:50 24.37 24.40 24.37 24.39 2.0K
14:51 24.39 24.39 24.39 24.39 0.5K
14:52 24.39 24.41 24.39 24.41 1.8K
14:53 24.41 24.41 24.41 24.41 0.9K
14:54 24.41 24.41 24.41 24.41 0.8K
14:55 24.41 24.41 24.40 24.40 2.9K
14:56 24.40 24.41 24.38 24.41 6.0K
14:57 24.41 24.41 24.39 24.39 1.8K
14:58 24.39 24.40 24.38 24.39 1.7K
14:59 24.39 24.39 24.37 24.37 2.0K
15:00 24.35 24.36 24.32 24.34 2.8K
15:01 24.34 24.42 24.34 24.42 5.0K
15:02 24.38 24.41 24.36 24.41 10.0K
15:03 24.41 24.46 24.38 24.46 6.0K
15:04 24.46 24.46 24.42 24.46 1.9K
15:05 24.46 24.49 24.45 24.45 1.8K
15:06 24.45 24.45 24.42 24.45 4.8K
15:07 24.44 24.45 24.42 24.45 5.7K
15:08 24.47 24.47 24.43 24.43 2.4K
15:09 24.43 24.45 24.43 24.45 1.4K
15:10 24.45 24.45 24.44 24.44 1.0K
15:11 24.40 24.40 24.39 24.40 2.3K
15:12 24.40 24.43 24.39 24.43 6.0K
15:13 24.43 24.45 24.42 24.44 3.9K
15:14 24.44 24.48 24.44 24.48 2.6K
15:15 24.48 24.48 24.44 24.44 1.9K
15:16 24.44 24.44 24.43 24.43 3.9K
15:17 24.45 24.48 24.45 24.46 4.6K
15:18 24.46 24.46 24.44 24.45 5.1K
15:19 24.46 24.46 24.43 24.44 4.6K
15:20 24.42 24.43 24.42 24.43 2.0K
15:21 24.46 24.46 24.44 24.46 9.9K
15:22 24.44 24.46 24.41 24.46 7.9K
15:23 24.46 24.48 24.46 24.47 1.5K
15:24 24.47 24.47 24.45 24.45 5.3K
15:25 24.45 24.47 24.45 24.45 1.8K
15:26 24.41 24.41 24.38 24.38 4.4K
15:27 24.38 24.38 24.31 24.31 1.9K
15:28 24.33 24.35 24.33 24.34 4.3K
15:29 24.34 24.34 24.30 24.30 5.0K
15:30 24.29 24.30 24.29 24.29 3.2K
15:31 24.29 24.34 24.28 24.32 20.6K
15:32 24.32 24.32 24.27 24.31 7.1K
15:33 24.32 24.36 24.32 24.35 3.0K
15:34 24.43 24.45 24.42 24.45 8.2K
15:35 24.43 24.45 24.41 24.45 5.8K
15:36 24.43 24.45 24.42 24.42 7.7K
15:37 24.42 24.42 24.34 24.34 7.4K
15:38 24.34 24.36 24.34 24.36 1.8K
15:39 24.34 24.37 24.34 24.35 5.5K
15:40 24.32 24.35 24.31 24.35 7.8K
15:41 24.35 24.39 24.33 24.39 5.1K
15:42 24.39 24.41 24.35 24.40 6.2K
15:43 24.42 24.46 24.42 24.46 3.8K
15:44 24.47 24.47 24.45 24.45 13.4K
15:45 24.43 24.43 24.36 24.40 5.1K
15:46 24.37 24.43 24.37 24.43 3.7K
15:47 24.43 24.46 24.41 24.46 7.2K
15:48 24.45 24.45 24.44 24.44 9.7K
15:49 24.42 24.43 24.42 24.43 11.4K
15:50 24.43 24.44 24.42 24.42 4.9K
15:51 24.42 24.46 24.41 24.41 16.3K
15:52 24.44 24.45 24.41 24.45 11.2K
15:53 24.43 24.43 24.35 24.38 11.9K
15:54 24.40 24.41 24.38 24.40 16.0K
15:55 24.38 24.45 24.37 24.45 13.9K
15:56 24.43 24.46 24.43 24.46 30.4K
15:57 24.47 24.54 24.47 24.51 58.7K
15:58 24.47 24.48 24.46 24.48 20.5K
15:59 24.46 24.49 24.46 24.47 26.7K
16:00 24.45 24.45 24.01 24.41 590.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available