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 25.19 26.21 24.89 25.00 336.8K
09:32 24.78 25.17 24.78 25.17 219.2K
09:33 25.19 25.23 25.13 25.23 153.0K
09:34 25.31 25.77 25.31 25.62 223.1K
09:35 25.70 25.80 25.54 25.74 43.2K
09:36 25.60 25.83 25.60 25.76 75.4K
09:37 25.75 25.76 25.56 25.56 123.1K
09:38 25.71 25.75 25.59 25.75 151.5K
09:39 25.83 26.15 25.79 26.15 156.1K
09:40 26.01 26.37 26.01 26.08 168.3K
09:41 26.09 26.09 25.88 25.88 110.6K
09:42 25.88 26.06 25.88 26.06 80.8K
09:43 26.00 26.05 25.78 25.88 103.6K
09:44 25.96 25.96 25.82 25.82 44.7K
09:45 25.86 26.20 25.86 26.15 51.2K
09:46 26.11 26.13 26.03 26.08 33.2K
09:47 26.13 26.36 26.13 26.30 48.7K
09:48 26.30 26.30 26.13 26.20 57.5K
09:49 26.16 26.47 26.16 26.47 55.2K
09:50 26.37 26.67 26.37 26.67 153.5K
09:51 26.72 26.72 26.62 26.63 138.3K
09:52 26.66 26.66 26.55 26.55 119.5K
09:53 26.56 26.68 26.55 26.63 111.3K
09:54 26.77 26.96 26.77 26.91 179.9K
09:55 26.98 26.98 26.86 26.97 136.3K
09:56 26.88 26.93 26.78 26.84 92.5K
09:57 26.94 27.04 26.89 26.89 208.8K
09:58 26.87 26.92 26.80 26.88 94.6K
09:59 26.89 26.89 26.75 26.76 63.5K
10:00 26.67 26.67 26.58 26.61 90.5K
10:01 26.69 26.69 26.47 26.47 89.8K
10:02 26.41 26.41 26.22 26.26 107.4K
10:03 26.41 26.63 26.37 26.63 204.9K
10:04 26.44 26.70 26.44 26.62 68.3K
10:05 26.67 26.69 26.63 26.63 66.2K
10:06 26.62 26.87 26.62 26.87 86.5K
10:07 26.82 26.99 26.82 26.93 128.0K
10:08 26.95 27.00 26.95 26.97 83.3K
10:09 27.02 27.16 27.02 27.16 152.5K
10:10 27.33 27.36 27.23 27.31 142.5K
10:11 27.34 27.51 27.34 27.51 144.1K
10:12 27.44 27.54 27.44 27.54 108.7K
10:13 27.54 27.67 27.54 27.61 92.4K
10:14 27.61 27.63 27.56 27.60 61.9K
10:15 27.62 27.62 27.36 27.36 75.6K
10:16 27.46 27.50 27.46 27.47 48.6K
10:17 27.49 27.49 27.45 27.46 44.6K
10:18 27.46 27.46 27.28 27.34 47.1K
10:19 27.34 27.35 27.19 27.19 91.3K
10:20 27.20 27.44 27.20 27.44 50.7K
10:21 27.49 27.49 27.33 27.35 50.6K
10:22 27.32 27.32 27.20 27.20 34.1K
10:23 27.20 27.28 27.20 27.21 38.2K
10:24 27.28 27.32 27.24 27.24 33.6K
10:25 27.16 27.31 27.16 27.23 48.0K
10:26 27.26 27.29 27.22 27.23 28.3K
10:27 27.24 27.26 27.19 27.23 29.8K
10:28 27.24 27.24 27.21 27.24 31.4K
10:29 27.26 27.26 27.21 27.22 23.3K
10:30 27.21 27.21 27.16 27.20 36.4K
10:31 27.25 27.25 27.08 27.08 52.5K
10:32 27.05 27.11 27.05 27.11 25.1K
10:33 27.11 27.25 27.11 27.25 20.1K
10:34 27.22 27.22 27.13 27.13 19.4K
10:35 27.10 27.13 27.09 27.09 46.4K
10:36 27.08 27.08 26.93 26.95 58.6K
10:37 26.94 26.97 26.93 26.93 31.1K
10:38 26.91 26.91 26.84 26.86 66.5K
10:39 26.88 27.11 26.88 27.07 47.9K
10:40 27.07 27.22 27.07 27.18 43.0K
10:41 27.12 27.12 27.00 27.00 34.5K
10:42 27.06 27.06 27.03 27.03 34.2K
10:43 27.05 27.06 26.97 27.01 33.6K
10:44 27.03 27.03 26.92 26.96 25.7K
10:45 26.96 26.96 26.92 26.94 17.6K
10:46 26.95 27.20 26.95 27.14 38.9K
10:47 27.19 27.36 27.19 27.36 52.6K
10:48 27.30 27.50 27.30 27.35 61.2K
10:49 27.39 27.41 27.37 27.41 48.0K
10:50 27.46 27.59 27.46 27.59 75.1K
10:51 27.58 27.64 27.53 27.63 43.1K
10:52 27.68 27.73 27.67 27.69 57.1K
10:53 27.62 27.73 27.62 27.73 52.4K
10:54 27.70 27.70 27.62 27.64 32.7K
10:55 27.66 27.75 27.66 27.74 57.9K
10:56 27.74 27.74 27.68 27.74 31.7K
10:57 27.76 27.79 27.69 27.79 62.8K
10:58 27.75 27.82 27.75 27.82 254.9K
10:59 27.82 27.93 27.71 27.93 44.0K
11:00 27.84 27.87 27.76 27.76 40.6K
11:01 27.73 27.73 27.66 27.70 67.6K
11:02 27.72 27.86 27.72 27.86 40.3K
11:03 27.82 27.84 27.79 27.81 29.1K
11:04 27.82 27.82 27.74 27.74 32.9K
11:05 27.85 27.94 27.85 27.88 33.1K
11:06 27.92 27.93 27.76 27.76 43.1K
11:07 27.77 27.77 27.69 27.73 37.4K
11:08 27.72 27.72 27.58 27.70 28.0K
11:09 27.72 27.84 27.72 27.84 35.3K
11:10 27.82 27.92 27.82 27.92 35.5K
11:11 27.96 28.14 27.96 28.11 73.4K
11:12 28.08 28.12 28.05 28.06 62.1K
11:13 28.10 28.10 28.08 28.08 35.3K
11:14 28.06 28.11 28.06 28.09 48.8K
11:15 28.14 28.14 27.96 28.00 78.6K
11:16 28.04 28.21 28.04 28.21 64.8K
11:17 28.23 28.27 28.15 28.17 57.3K
11:18 28.18 28.22 28.17 28.18 71.9K
11:19 28.19 28.27 28.19 28.24 39.8K
11:20 28.17 28.21 28.11 28.21 57.5K
11:21 28.24 28.24 27.98 27.98 71.5K
11:22 27.95 28.03 27.95 28.03 109.2K
11:23 28.02 28.02 27.90 27.94 56.0K
11:24 27.90 27.90 27.84 27.87 39.8K
11:25 27.94 27.94 27.88 27.91 50.5K
11:26 27.92 27.92 27.83 27.83 28.7K
11:27 27.86 27.87 27.78 27.78 38.9K
11:28 27.73 27.84 27.73 27.77 64.4K
11:29 27.77 27.79 27.77 27.79 57.9K
11:30 27.77 27.80 27.70 27.70 43.3K
11:31 27.72 27.74 27.68 27.74 41.4K
11:32 27.77 27.82 27.70 27.81 54.4K
11:33 27.82 27.85 27.81 27.81 39.1K
11:34 27.80 27.82 27.69 27.80 28.6K
11:35 27.80 27.81 27.80 27.81 16.8K
11:36 27.81 27.81 27.75 27.79 37.7K
11:37 27.78 27.82 27.78 27.78 26.0K
11:38 27.83 27.83 27.65 27.65 45.7K
11:39 27.63 27.63 27.50 27.51 67.8K
11:40 27.51 27.51 27.46 27.46 78.8K
11:41 27.42 27.42 27.30 27.33 136.9K
11:42 27.38 27.42 27.36 27.42 46.3K
11:43 27.32 27.36 27.32 27.35 23.0K
11:44 27.35 27.35 27.25 27.25 74.8K
11:45 27.24 27.40 27.24 27.40 92.3K
11:46 27.39 27.39 27.20 27.27 23.9K
11:47 27.23 27.23 27.04 27.04 49.3K
11:48 26.99 27.14 26.99 27.10 78.6K
11:49 27.06 27.06 27.04 27.06 24.3K
11:50 27.00 27.04 26.96 27.04 83.4K
11:51 27.03 27.14 27.03 27.10 40.0K
11:52 27.10 27.10 26.85 26.88 80.9K
11:53 26.86 26.86 26.67 26.77 164.4K
11:54 26.81 26.92 26.78 26.90 171.1K
11:55 26.89 26.89 26.86 26.88 69.6K
11:56 26.89 26.98 26.78 26.78 115.5K
11:57 26.88 26.93 26.85 26.85 93.5K
11:58 26.84 26.88 26.83 26.88 66.0K
11:59 26.88 26.88 26.71 26.71 37.6K
12:00 26.73 26.82 26.67 26.82 103.8K
12:01 26.77 26.83 26.77 26.83 36.6K
12:02 26.87 26.93 26.81 26.93 32.5K
12:03 26.95 26.98 26.93 26.93 54.1K
12:04 26.89 26.89 26.71 26.71 89.2K
12:05 26.75 26.84 26.75 26.84 47.7K
12:06 26.85 26.85 26.74 26.74 42.4K
12:07 26.70 26.70 26.63 26.65 74.5K
12:08 26.69 26.83 26.69 26.78 48.7K
12:09 26.72 26.72 26.64 26.66 28.2K
12:10 26.68 26.68 26.63 26.64 22.2K
12:11 26.62 26.62 26.56 26.56 23.1K
12:12 26.46 26.50 26.46 26.47 57.9K
12:13 26.53 26.53 26.50 26.50 53.2K
12:14 26.53 26.53 26.44 26.49 46.0K
12:15 26.47 26.63 26.47 26.58 34.3K
12:16 26.58 26.64 26.58 26.62 53.1K
12:17 26.60 26.60 26.51 26.52 23.4K
12:18 26.54 26.54 26.46 26.49 44.6K
12:19 26.48 26.52 26.43 26.52 47.9K
12:20 26.52 26.55 26.38 26.47 155.0K
12:21 26.44 26.55 26.44 26.49 63.2K
12:22 26.48 26.67 26.48 26.65 55.1K
12:23 26.71 26.80 26.65 26.65 39.3K
12:24 26.63 26.70 26.59 26.66 44.7K
12:25 26.62 26.83 26.62 26.83 26.7K
12:26 26.80 26.81 26.75 26.81 36.0K
12:27 26.82 26.85 26.71 26.71 49.0K
12:28 26.67 26.67 26.57 26.58 39.9K
12:29 26.55 26.63 26.55 26.61 61.7K
12:30 26.66 26.77 26.61 26.63 59.8K
12:31 26.63 26.71 26.61 26.71 21.6K
12:32 26.68 26.70 26.66 26.70 13.0K
12:33 26.75 26.85 26.75 26.82 178.0K
12:34 26.83 26.86 26.83 26.86 21.6K
12:35 26.91 27.10 26.91 27.10 38.5K
12:36 27.13 27.17 27.10 27.13 51.5K
12:37 27.16 27.24 27.08 27.15 63.7K
12:38 27.12 27.17 27.12 27.17 30.8K
12:39 27.17 27.20 27.16 27.19 21.8K
12:40 27.19 27.21 27.17 27.21 33.8K
12:41 27.27 27.27 27.22 27.22 21.0K
12:42 27.18 27.23 27.09 27.22 28.7K
12:43 27.19 27.22 27.16 27.18 21.9K
12:44 27.19 27.23 27.19 27.21 21.1K
12:45 27.21 27.22 27.19 27.22 19.5K
12:46 27.22 27.29 27.22 27.29 25.6K
12:47 27.28 27.36 27.26 27.36 27.1K
12:48 27.35 27.36 27.34 27.36 13.5K
12:49 27.38 27.43 27.38 27.42 21.6K
12:50 27.39 27.39 27.33 27.34 32.2K
12:51 27.34 27.37 27.31 27.31 32.5K
12:52 27.27 27.27 27.17 27.18 95.4K
12:53 27.20 27.27 27.18 27.21 15.7K
12:54 27.21 27.24 27.17 27.24 9.5K
12:55 27.24 27.33 27.24 27.33 15.5K
12:56 27.27 27.28 27.23 27.23 13.0K
12:57 27.20 27.20 27.15 27.15 14.7K
12:58 27.17 27.17 27.04 27.04 38.4K
12:59 27.07 27.09 27.06 27.08 28.3K
13:00 27.12 27.12 27.07 27.12 28.7K
13:01 27.12 27.40 27.12 27.29 42.0K
13:02 27.19 27.19 27.09 27.10 21.3K
13:03 27.13 27.13 27.07 27.08 22.4K
13:04 27.10 27.10 27.03 27.06 26.1K
13:05 27.02 27.06 27.02 27.02 18.8K
13:06 27.02 27.12 27.02 27.12 8.2K
13:07 27.12 27.12 26.98 27.08 20.5K
13:08 27.10 27.10 27.04 27.05 12.9K
13:09 27.03 27.05 27.02 27.03 25.9K
13:10 27.03 27.03 26.98 27.00 4.0K
13:11 27.00 27.01 26.94 27.01 36.3K
13:12 26.99 27.01 26.99 26.99 3.9K
13:13 26.90 27.00 26.90 27.00 8.6K
13:14 27.05 27.05 27.02 27.05 22.2K
13:15 27.04 27.10 27.04 27.10 28.8K
13:16 27.10 27.19 27.10 27.12 31.0K
13:17 27.10 27.13 27.07 27.11 12.5K
13:18 27.10 27.26 27.08 27.26 76.1K
13:19 27.31 27.38 27.27 27.38 24.7K
13:20 27.36 27.38 27.36 27.37 37.1K
13:21 27.38 27.38 27.27 27.38 19.9K
13:22 27.37 27.47 27.37 27.47 41.0K
13:23 27.48 27.59 27.48 27.59 39.1K
13:24 27.59 27.61 27.47 27.47 513.4K
13:25 27.46 27.58 27.46 27.54 674.6K
13:26 27.56 27.57 27.53 27.53 19.8K
13:27 27.53 27.53 27.45 27.48 18.2K
13:28 27.47 27.47 27.36 27.42 19.9K
13:29 27.43 27.43 27.36 27.36 24.4K
13:30 27.32 27.36 27.32 27.33 50.4K
13:31 27.30 27.43 27.30 27.40 40.5K
13:32 27.42 27.42 27.24 27.25 35.0K
13:33 27.25 27.33 27.25 27.33 27.5K
13:34 27.31 27.32 27.27 27.32 41.7K
13:35 27.30 27.30 27.23 27.25 22.8K
13:36 27.24 27.28 27.20 27.28 35.3K
13:37 27.28 27.34 27.24 27.34 19.7K
13:38 27.33 27.33 27.26 27.32 18.3K
13:39 27.35 27.42 27.35 27.39 43.5K
13:40 27.39 27.45 27.37 27.45 27.4K
13:41 27.46 27.46 27.26 27.26 65.9K
13:42 27.25 27.25 27.13 27.18 69.1K
13:43 27.18 27.18 27.10 27.11 33.4K
13:44 27.08 27.09 27.00 27.00 15.9K
13:45 26.95 27.00 26.93 26.93 34.0K
13:46 26.94 27.13 26.94 27.13 35.9K
13:47 27.13 27.13 27.06 27.12 22.5K
13:48 27.10 27.10 27.07 27.07 3.2K
13:49 27.07 27.13 27.06 27.13 13.6K
13:50 27.13 27.15 27.09 27.11 10.5K
13:51 27.08 27.12 27.04 27.04 22.1K
13:52 27.06 27.14 27.06 27.10 29.5K
13:53 27.13 27.13 27.05 27.06 12.7K
13:54 27.06 27.09 27.06 27.07 21.3K
13:55 27.10 27.10 27.03 27.03 11.8K
13:56 27.04 27.08 27.00 27.08 22.5K
13:57 27.05 27.05 27.01 27.01 11.6K
13:58 27.03 27.03 27.00 27.03 15.5K
13:59 27.03 27.03 26.99 27.03 22.5K
14:00 27.02 27.04 26.99 26.99 7.9K
14:01 26.99 27.09 26.99 27.09 20.2K
14:02 27.08 27.14 27.08 27.11 18.8K
14:03 27.11 27.13 27.08 27.08 23.4K
14:04 27.07 27.07 27.05 27.06 11.9K
14:05 27.06 27.06 27.04 27.04 20.1K
14:06 27.05 27.07 27.01 27.01 17.1K
14:07 27.03 27.07 27.03 27.07 16.2K
14:08 27.08 27.08 27.03 27.06 8.5K
14:09 27.06 27.09 27.06 27.09 3.4K
14:10 27.11 27.18 27.11 27.17 17.0K
14:11 27.13 27.14 27.11 27.11 10.6K
14:12 27.10 27.11 26.97 26.97 41.7K
14:13 26.97 27.00 26.97 26.99 13.9K
14:14 26.96 27.00 26.96 26.99 24.5K
14:15 26.99 26.99 26.98 26.98 9.4K
14:16 26.97 26.97 26.91 26.91 19.1K
14:17 26.93 26.94 26.93 26.93 19.5K
14:18 26.94 27.00 26.94 26.97 25.8K
14:19 26.97 27.00 26.97 27.00 29.1K
14:20 27.00 27.01 26.97 26.97 16.6K
14:21 26.94 26.99 26.94 26.99 83.0K
14:22 27.01 27.04 27.01 27.02 11.5K
14:23 27.00 27.00 26.99 26.99 18.2K
14:24 26.99 26.99 26.88 26.88 72.2K
14:25 26.86 26.90 26.86 26.90 27.7K
14:26 26.90 26.90 26.87 26.87 11.1K
14:27 26.84 26.91 26.84 26.90 40.0K
14:28 26.91 27.04 26.91 27.02 54.0K
14:29 27.03 27.03 27.01 27.02 22.3K
14:30 27.00 27.08 27.00 27.08 68.1K
14:31 27.08 27.09 27.04 27.06 29.0K
14:32 27.12 27.12 27.03 27.03 49.8K
14:33 27.03 27.15 27.03 27.15 18.3K
14:34 27.13 27.15 27.09 27.14 24.4K
14:35 27.13 27.24 27.13 27.24 33.8K
14:36 27.22 27.30 27.20 27.30 29.6K
14:37 27.31 27.32 27.30 27.31 41.2K
14:38 27.29 27.33 27.29 27.30 37.4K
14:39 27.34 27.41 27.34 27.41 35.9K
14:40 27.47 27.60 27.42 27.60 93.0K
14:41 27.60 27.79 27.60 27.69 149.4K
14:42 27.73 27.79 27.66 27.79 95.0K
14:43 27.83 28.01 27.83 28.00 147.7K
14:44 28.08 28.40 28.08 28.25 188.6K
14:45 28.13 28.21 28.09 28.11 61.7K
14:46 28.14 28.28 28.06 28.21 85.4K
14:47 28.17 28.33 28.17 28.28 47.7K
14:48 28.36 28.38 28.22 28.29 72.5K
14:49 28.14 28.25 28.14 28.14 46.6K
14:50 28.14 28.17 28.12 28.17 27.3K
14:51 28.18 28.19 28.16 28.19 28.7K
14:52 28.21 28.23 28.18 28.18 23.0K
14:53 28.10 28.12 28.06 28.10 28.4K
14:54 28.11 28.13 28.01 28.12 17.8K
14:55 28.10 28.25 28.10 28.23 36.9K
14:56 28.22 28.28 28.22 28.28 42.1K
14:57 28.27 28.27 28.20 28.25 23.9K
14:58 28.22 28.22 28.10 28.13 61.8K
14:59 28.05 28.05 28.01 28.05 111.6K
15:00 28.04 28.04 27.95 27.99 102.6K
15:01 27.98 28.00 27.97 27.98 54.5K
15:02 28.04 28.04 27.91 27.94 38.3K
15:03 27.91 27.97 27.86 27.90 21.4K
15:04 27.90 27.97 27.90 27.93 22.0K
15:05 27.95 27.96 27.90 27.90 29.5K
15:06 27.88 27.94 27.88 27.92 30.1K
15:07 27.90 27.97 27.90 27.97 14.8K
15:08 28.04 28.06 28.04 28.05 38.6K
15:09 27.95 28.01 27.95 28.00 70.0K
15:10 28.03 28.08 28.03 28.08 44.7K
15:11 28.05 28.05 27.96 27.98 32.0K
15:12 27.96 27.99 27.93 27.95 24.7K
15:13 27.95 27.96 27.93 27.95 26.2K
15:14 27.95 27.97 27.91 27.91 28.1K
15:15 27.93 27.97 27.93 27.94 14.3K
15:16 27.89 27.93 27.88 27.88 26.2K
15:17 27.87 27.88 27.84 27.84 29.1K
15:18 27.84 27.92 27.84 27.92 14.7K
15:19 27.91 27.91 27.83 27.83 43.5K
15:20 27.85 27.90 27.83 27.87 52.9K
15:21 27.84 27.84 27.76 27.77 33.0K
15:22 27.76 27.88 27.76 27.82 26.9K
15:23 27.77 27.77 27.68 27.68 51.4K
15:24 27.63 27.65 27.63 27.65 54.0K
15:25 27.69 27.74 27.63 27.63 48.4K
15:26 27.60 27.64 27.60 27.60 48.3K
15:27 27.59 27.63 27.49 27.49 62.2K
15:28 27.42 27.49 27.36 27.46 147.9K
15:29 27.44 27.48 27.37 27.37 75.3K
15:30 27.34 27.34 27.23 27.23 127.7K
15:31 27.25 27.31 27.21 27.31 114.2K
15:32 27.43 27.43 27.26 27.35 83.7K
15:33 27.32 27.33 27.27 27.33 95.2K
15:34 27.41 27.49 27.35 27.39 70.9K
15:35 27.38 27.51 27.34 27.51 73.3K
15:36 27.48 27.55 27.46 27.55 54.7K
15:37 27.55 27.57 27.45 27.45 54.8K
15:38 27.45 27.51 27.44 27.44 50.1K
15:39 27.45 27.49 27.45 27.45 55.3K
15:40 27.47 27.47 27.38 27.43 49.5K
15:41 27.38 27.46 27.38 27.46 58.9K
15:42 27.42 27.51 27.42 27.47 41.6K
15:43 27.46 27.46 27.39 27.39 51.3K
15:44 27.42 27.49 27.39 27.49 59.4K
15:45 27.46 27.53 27.46 27.51 90.3K
15:46 27.49 27.54 27.47 27.50 39.5K
15:47 27.52 27.58 27.48 27.57 69.8K
15:48 27.56 27.56 27.47 27.53 70.0K
15:49 27.50 27.54 27.50 27.53 46.2K
15:50 27.54 27.54 27.42 27.42 56.8K
15:51 27.38 27.43 27.38 27.42 54.1K
15:52 27.43 27.54 27.34 27.54 212.9K
15:53 27.53 27.66 27.53 27.62 226.5K
15:54 27.61 27.64 27.61 27.63 88.3K
15:55 27.60 27.72 27.60 27.72 108.1K
15:56 27.72 27.80 27.72 27.72 160.1K
15:57 27.72 27.74 27.71 27.71 114.5K
15:58 27.72 27.72 27.68 27.70 119.4K
15:59 27.69 27.69 27.63 27.63 124.3K
16:00 27.63 29.92 27.52 27.59 1,156.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available