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 29.28 30.06 28.09 29.12 1,131.4K
09:32 29.28 29.58 29.16 29.58 135.6K
09:33 29.58 29.58 28.65 28.65 195.8K
09:34 28.75 28.75 28.52 28.52 151.5K
09:35 28.54 28.90 28.50 28.69 76.0K
09:36 28.54 28.64 28.41 28.41 105.9K
09:37 28.50 28.50 28.14 28.14 102.4K
09:38 28.12 28.25 28.12 28.18 88.7K
09:39 28.23 28.40 28.23 28.25 62.8K
09:40 28.11 28.14 28.07 28.11 65.1K
09:41 27.90 27.95 27.74 27.90 162.4K
09:42 27.81 27.84 27.72 27.80 104.5K
09:43 27.86 27.95 27.77 27.77 62.0K
09:44 27.67 27.78 27.61 27.72 80.7K
09:45 27.88 27.96 27.84 27.92 51.4K
09:46 28.04 28.04 27.78 27.93 56.2K
09:47 27.90 27.91 27.74 27.78 62.9K
09:48 27.75 27.97 27.75 27.97 28.9K
09:49 27.89 28.05 27.89 28.05 36.4K
09:50 27.91 28.22 27.91 28.22 42.4K
09:51 28.15 28.15 28.07 28.08 32.6K
09:52 27.91 28.11 27.91 28.11 47.9K
09:53 28.16 28.25 28.10 28.15 46.4K
09:54 27.95 28.06 27.73 27.73 76.1K
09:55 27.71 27.75 27.50 27.59 96.7K
09:56 27.74 27.74 27.48 27.62 152.7K
09:57 27.59 27.59 27.13 27.13 98.5K
09:58 27.30 27.49 27.30 27.37 47.2K
09:59 27.32 27.32 27.19 27.27 52.1K
10:00 27.34 27.36 27.26 27.26 30.8K
10:01 27.25 27.42 27.17 27.40 32.8K
10:02 27.47 27.47 27.31 27.31 34.0K
10:03 27.31 27.31 27.11 27.13 30.7K
10:04 27.11 27.32 27.11 27.23 46.3K
10:05 27.18 27.27 27.17 27.27 23.9K
10:06 27.30 27.37 27.25 27.25 28.8K
10:07 27.27 27.34 27.23 27.34 23.0K
10:08 27.28 27.34 27.28 27.34 24.6K
10:09 27.36 27.41 27.34 27.34 31.2K
10:10 27.24 27.24 27.20 27.20 404.4K
10:11 27.20 27.35 27.20 27.34 37.0K
10:12 27.35 27.36 27.31 27.33 15.2K
10:13 27.30 27.43 27.30 27.37 116.4K
10:14 27.41 27.41 27.31 27.31 24.3K
10:15 27.31 27.46 27.26 27.46 37.4K
10:16 27.38 27.44 27.37 27.38 27.9K
10:17 27.48 27.48 27.36 27.43 15.4K
10:18 27.37 27.39 27.19 27.28 21.1K
10:19 27.24 27.29 26.92 26.92 128.8K
10:20 26.77 26.86 26.67 26.67 111.4K
10:21 26.64 26.75 26.64 26.75 90.4K
10:22 26.76 26.92 26.69 26.92 30.9K
10:23 26.90 26.97 26.90 26.95 28.6K
10:24 26.96 26.96 26.86 26.86 24.0K
10:25 26.88 26.91 26.82 26.91 20.4K
10:26 26.84 26.94 26.82 26.94 22.2K
10:27 26.95 27.04 26.94 27.02 26.6K
10:28 27.08 27.08 26.83 26.84 35.7K
10:29 26.87 27.01 26.87 27.01 15.7K
10:30 26.97 26.97 26.90 26.90 11.4K
10:31 26.89 27.12 26.89 27.12 24.3K
10:32 27.10 27.10 27.05 27.07 27.9K
10:33 27.04 27.05 26.95 26.95 17.7K
10:34 26.97 27.03 26.95 27.03 13.0K
10:35 27.01 27.01 26.92 26.99 27.8K
10:36 26.91 26.95 26.84 26.84 50.6K
10:37 26.84 26.84 26.76 26.77 52.9K
10:38 26.75 26.75 26.54 26.54 144.4K
10:39 26.62 26.63 26.56 26.57 52.1K
10:40 26.55 26.63 26.55 26.56 82.4K
10:41 26.52 26.75 26.52 26.75 94.9K
10:42 26.75 26.79 26.63 26.78 93.3K
10:43 26.89 26.97 26.83 26.83 84.0K
10:44 26.87 26.94 26.86 26.93 15.2K
10:45 26.89 27.05 26.89 27.05 79.5K
10:46 26.94 26.94 26.88 26.89 25.1K
10:47 26.89 26.91 26.81 26.91 14.4K
10:48 26.91 26.91 26.87 26.89 32.0K
10:49 26.92 26.98 26.92 26.95 69.9K
10:50 26.95 26.95 26.87 26.90 14.9K
10:51 26.91 26.91 26.80 26.80 12.7K
10:52 26.82 26.99 26.82 26.93 130.8K
10:53 26.93 27.00 26.92 26.98 28.7K
10:54 26.98 27.24 26.98 27.22 79.7K
10:55 27.21 27.21 27.12 27.20 27.3K
10:56 27.25 27.29 27.24 27.29 42.2K
10:57 27.33 27.33 27.15 27.15 58.3K
10:58 27.17 27.23 27.17 27.20 28.2K
10:59 27.20 27.20 27.05 27.09 23.9K
11:00 27.16 27.17 27.08 27.11 12.8K
11:01 27.07 27.20 27.07 27.20 10.3K
11:02 27.21 27.25 27.19 27.20 31.8K
11:03 27.18 27.21 27.18 27.20 9.7K
11:04 27.14 27.18 27.14 27.16 6.4K
11:05 27.16 27.16 27.11 27.16 11.3K
11:06 27.16 27.18 27.14 27.14 12.7K
11:07 27.17 27.19 27.09 27.10 24.2K
11:08 27.10 27.20 27.10 27.20 14.6K
11:09 27.19 27.21 27.17 27.20 20.7K
11:10 27.19 27.30 27.16 27.30 27.2K
11:11 27.29 27.37 27.26 27.37 45.2K
11:12 27.34 27.35 27.27 27.27 24.4K
11:13 27.25 27.28 27.21 27.28 11.1K
11:14 27.32 27.35 27.31 27.35 37.5K
11:15 27.36 27.39 27.34 27.39 18.4K
11:16 27.43 27.54 27.43 27.54 59.9K
11:17 27.53 27.53 27.40 27.48 48.1K
11:18 27.48 27.51 27.44 27.44 19.7K
11:19 27.44 27.45 27.42 27.45 28.4K
11:20 27.47 27.53 27.47 27.53 42.3K
11:21 27.58 27.61 27.52 27.61 45.3K
11:22 27.62 27.62 27.53 27.60 39.5K
11:23 27.57 27.58 27.54 27.54 18.0K
11:24 27.53 27.56 27.52 27.54 11.0K
11:25 27.57 27.59 27.55 27.58 42.2K
11:26 27.56 27.64 27.54 27.55 21.4K
11:27 27.50 27.56 27.50 27.56 26.7K
11:28 27.56 27.72 27.56 27.60 22.5K
11:29 27.63 27.64 27.60 27.62 22.1K
11:30 27.63 27.63 27.48 27.56 25.0K
11:31 27.56 27.59 27.53 27.56 13.9K
11:32 27.53 27.64 27.52 27.64 18.0K
11:33 27.55 27.61 27.54 27.54 25.8K
11:34 27.57 27.63 27.57 27.61 9.9K
11:35 27.56 27.59 27.51 27.56 23.5K
11:36 27.52 27.63 27.52 27.63 23.4K
11:37 27.57 27.59 27.53 27.56 13.4K
11:38 27.54 27.57 27.53 27.57 11.1K
11:39 27.60 27.64 27.55 27.64 11.1K
11:40 27.64 27.65 27.59 27.59 18.7K
11:41 27.56 27.57 27.54 27.56 15.1K
11:42 27.64 27.65 27.57 27.58 7.2K
11:43 27.58 27.65 27.57 27.58 27.2K
11:44 27.60 27.60 27.59 27.59 8.1K
11:45 27.59 27.59 27.49 27.49 29.4K
11:46 27.46 27.60 27.46 27.54 7.1K
11:47 27.52 27.56 27.50 27.56 13.9K
11:48 27.51 27.57 27.51 27.57 8.8K
11:49 27.58 27.63 27.57 27.61 20.6K
11:50 27.60 27.71 27.60 27.69 14.8K
11:51 27.65 27.65 27.59 27.63 22.0K
11:52 27.55 27.55 27.54 27.54 18.9K
11:53 27.55 27.65 27.55 27.61 8.9K
11:54 27.58 27.64 27.58 27.61 8.3K
11:55 27.61 27.61 27.53 27.58 12.3K
11:56 27.57 27.57 27.55 27.56 8.9K
11:57 27.56 27.56 27.44 27.44 13.4K
11:58 27.47 27.54 27.47 27.54 7.2K
11:59 27.53 27.54 27.44 27.44 20.6K
12:00 27.44 27.48 27.43 27.48 28.4K
12:01 27.49 27.55 27.33 27.33 37.4K
12:02 27.33 27.34 27.30 27.30 53.9K
12:03 27.26 27.26 27.12 27.19 44.3K
12:04 27.16 27.36 27.16 27.36 19.9K
12:05 27.37 27.40 27.37 27.39 10.8K
12:06 27.38 27.38 27.30 27.30 38.0K
12:07 27.33 27.33 27.26 27.27 11.4K
12:08 27.28 27.31 27.20 27.28 12.2K
12:09 27.28 27.29 27.27 27.27 9.0K
12:10 27.25 27.39 27.24 27.39 9.6K
12:11 27.42 27.45 27.42 27.44 7.6K
12:12 27.44 27.44 27.41 27.42 9.9K
12:13 27.39 27.40 27.35 27.37 12.5K
12:14 27.38 27.38 27.29 27.29 12.6K
12:15 27.29 27.33 27.29 27.29 7.7K
12:16 27.29 27.29 27.17 27.18 11.9K
12:17 27.19 27.22 26.95 26.95 36.6K
12:18 26.98 26.98 26.92 26.97 26.5K
12:19 26.94 26.97 26.87 26.92 24.7K
12:20 26.90 26.94 26.89 26.92 13.0K
12:21 26.90 26.90 26.77 26.77 29.5K
12:22 26.75 26.82 26.75 26.77 24.0K
12:23 26.77 26.79 26.75 26.78 13.4K
12:24 26.78 26.79 26.77 26.78 9.1K
12:25 26.70 26.70 26.66 26.66 35.1K
12:26 26.68 26.76 26.68 26.76 56.2K
12:27 26.76 26.76 26.73 26.76 2.6K
12:28 26.74 26.74 26.65 26.65 10.4K
12:29 26.65 26.69 26.63 26.63 30.5K
12:30 26.63 26.66 26.63 26.66 21.2K
12:31 26.69 26.71 26.67 26.71 19.2K
12:32 26.78 26.78 26.72 26.73 9.8K
12:33 26.74 26.78 26.70 26.70 19.7K
12:34 26.72 26.76 26.72 26.76 26.0K
12:35 26.77 26.77 26.74 26.75 9.3K
12:36 26.75 26.75 26.67 26.67 8.7K
12:37 26.70 26.77 26.70 26.77 12.5K
12:38 26.75 26.75 26.68 26.68 9.6K
12:39 26.70 26.74 26.67 26.67 6.7K
12:40 26.69 26.70 26.68 26.68 4.5K
12:41 26.69 26.69 26.60 26.64 20.0K
12:42 26.66 26.72 26.66 26.69 13.6K
12:43 26.69 26.69 26.62 26.65 14.5K
12:44 26.68 26.78 26.68 26.78 5.0K
12:45 26.78 26.80 26.76 26.77 8.7K
12:46 26.80 26.80 26.78 26.80 7.0K
12:47 26.78 26.81 26.75 26.75 11.3K
12:48 26.76 26.90 26.76 26.90 15.2K
12:49 26.86 26.86 26.76 26.76 10.5K
12:50 26.76 26.77 26.76 26.77 1.5K
12:51 26.77 26.77 26.73 26.77 10.8K
12:52 26.77 26.77 26.71 26.72 3.6K
12:53 26.73 26.73 26.62 26.63 23.1K
12:54 26.63 26.64 26.63 26.63 4.6K
12:55 26.63 26.63 26.60 26.63 18.3K
12:56 26.63 26.63 26.60 26.60 35.2K
12:57 26.54 26.60 26.53 26.55 74.3K
12:58 26.55 26.55 26.40 26.43 57.2K
12:59 26.43 26.47 26.43 26.44 12.9K
13:00 26.45 26.53 26.44 26.50 29.6K
13:01 26.45 26.45 26.21 26.21 67.6K
13:02 26.28 26.38 26.26 26.36 25.6K
13:03 26.35 26.39 26.32 26.37 13.9K
13:04 26.35 26.45 26.33 26.44 27.3K
13:05 26.44 26.46 26.39 26.39 19.6K
13:06 26.39 26.44 26.36 26.44 22.4K
13:07 26.41 26.46 26.27 26.32 99.8K
13:08 26.32 26.43 26.32 26.36 38.4K
13:09 26.31 26.32 26.28 26.32 9.7K
13:10 26.32 26.33 26.23 26.23 12.9K
13:11 26.23 26.26 26.23 26.26 3.5K
13:12 26.25 26.25 26.17 26.17 14.5K
13:13 26.16 26.16 26.10 26.10 48.3K
13:14 26.11 26.16 26.10 26.16 15.4K
13:15 26.15 26.15 25.91 26.05 160.5K
13:16 26.08 26.08 26.06 26.06 14.4K
13:17 26.05 26.10 26.05 26.07 23.0K
13:18 26.01 26.01 25.89 25.89 62.6K
13:19 25.89 26.04 25.87 26.04 66.9K
13:20 26.06 26.10 26.06 26.09 10.8K
13:21 26.14 26.20 26.14 26.20 22.3K
13:22 26.17 26.18 26.06 26.06 13.6K
13:23 26.01 26.01 25.92 25.94 38.9K
13:24 25.89 25.89 25.82 25.85 24.6K
13:25 25.87 25.99 25.87 25.95 51.5K
13:26 25.92 25.95 25.92 25.94 15.2K
13:27 25.95 25.98 25.80 25.80 27.4K
13:28 25.78 25.80 25.76 25.78 29.1K
13:29 25.76 25.78 25.73 25.73 18.7K
13:30 25.73 25.73 25.61 25.63 28.2K
13:31 25.70 25.73 25.65 25.68 23.7K
13:32 25.72 25.72 25.63 25.65 28.2K
13:33 25.76 25.84 25.76 25.82 40.3K
13:34 25.82 25.82 25.79 25.81 8.9K
13:35 25.82 25.83 25.79 25.82 33.0K
13:36 25.80 25.82 25.80 25.81 8.7K
13:37 25.82 25.82 25.79 25.81 18.6K
13:38 25.85 25.88 25.84 25.86 15.0K
13:39 25.85 25.89 25.83 25.87 9.1K
13:40 25.87 25.90 25.87 25.87 9.4K
13:41 25.85 25.92 25.80 25.90 34.4K
13:42 25.90 25.96 25.90 25.95 12.4K
13:43 25.95 25.95 25.93 25.93 7.8K
13:44 25.94 25.98 25.87 25.87 12.8K
13:45 25.89 25.90 25.89 25.90 6.7K
13:46 25.92 25.92 25.76 25.79 18.6K
13:47 25.80 25.82 25.80 25.80 1.4K
13:48 25.82 25.83 25.78 25.78 16.2K
13:49 25.78 25.78 25.68 25.74 24.1K
13:50 25.74 25.76 25.72 25.72 9.6K
13:51 25.76 25.76 25.64 25.67 23.5K
13:52 25.71 25.84 25.71 25.71 33.7K
13:53 25.77 25.77 25.67 25.67 8.3K
13:54 25.68 25.71 25.64 25.68 218.1K
13:55 25.68 25.73 25.60 25.61 87.3K
13:56 25.61 25.66 25.60 25.65 13.0K
13:57 25.66 25.73 25.66 25.72 12.7K
13:58 25.72 25.82 25.72 25.81 17.7K
13:59 25.83 25.84 25.80 25.80 7.8K
14:00 25.77 25.80 25.63 25.65 23.1K
14:01 25.70 25.70 25.59 25.60 30.3K
14:02 25.61 25.63 25.55 25.57 13.7K
14:03 25.51 25.53 25.47 25.53 40.4K
14:04 25.53 25.53 25.47 25.51 197.7K
14:05 25.57 25.57 25.54 25.54 10.1K
14:06 25.52 25.55 25.52 25.55 7.8K
14:07 25.52 25.54 25.50 25.54 2.0K
14:08 25.47 25.61 25.47 25.58 18.0K
14:09 25.58 25.66 25.58 25.58 9.0K
14:10 25.60 25.61 25.48 25.48 12.6K
14:11 25.49 25.49 25.42 25.42 72.5K
14:12 25.42 25.48 25.35 25.39 41.4K
14:13 25.39 25.40 25.34 25.36 13.7K
14:14 25.37 25.37 25.34 25.34 14.0K
14:15 25.34 25.35 25.33 25.34 28.4K
14:16 25.36 25.36 25.20 25.20 43.9K
14:17 25.12 25.15 25.11 25.15 124.7K
14:18 25.12 25.12 25.07 25.08 12.1K
14:19 25.10 25.12 25.08 25.12 36.3K
14:20 25.14 25.16 25.11 25.16 7.0K
14:21 25.14 25.14 25.02 25.02 30.5K
14:22 25.06 25.06 24.96 25.05 44.6K
14:23 25.06 25.16 25.06 25.16 31.1K
14:24 25.15 25.15 25.10 25.10 30.7K
14:25 25.11 25.11 24.97 24.97 25.9K
14:26 25.01 25.04 25.00 25.03 33.1K
14:27 25.03 25.03 24.97 24.99 17.3K
14:28 25.05 25.06 25.01 25.01 19.8K
14:29 24.99 25.04 24.99 25.01 7.9K
14:30 25.00 25.00 24.96 24.98 25.8K
14:31 24.99 25.10 24.99 25.10 23.4K
14:32 25.10 25.12 25.06 25.06 40.2K
14:33 25.09 25.10 25.08 25.08 34.8K
14:34 25.10 25.10 25.04 25.04 18.3K
14:35 25.08 25.12 25.01 25.12 38.6K
14:36 25.15 25.17 25.10 25.16 21.1K
14:37 25.14 25.14 25.10 25.10 18.9K
14:38 25.07 25.17 25.07 25.10 37.4K
14:39 25.12 25.19 25.12 25.17 38.0K
14:40 25.18 25.18 25.13 25.16 32.2K
14:41 25.14 25.21 25.14 25.21 7.4K
14:42 25.23 25.36 25.23 25.36 38.1K
14:43 25.40 25.44 25.38 25.44 40.7K
14:44 25.45 25.47 25.42 25.43 42.0K
14:45 25.45 25.49 25.45 25.46 20.8K
14:46 25.46 25.46 25.43 25.45 8.0K
14:47 25.55 25.55 25.50 25.53 47.5K
14:48 25.52 25.54 25.52 25.53 23.6K
14:49 25.47 25.59 25.47 25.59 27.6K
14:50 25.60 25.60 25.51 25.54 24.9K
14:51 25.51 25.55 25.51 25.55 8.1K
14:52 25.58 25.64 25.57 25.61 19.0K
14:53 25.59 25.60 25.47 25.51 20.9K
14:54 25.47 25.48 25.46 25.48 30.9K
14:55 25.51 25.51 25.46 25.47 8.0K
14:56 25.47 25.47 25.43 25.46 12.9K
14:57 25.45 25.47 25.45 25.47 10.5K
14:58 25.49 25.49 25.47 25.49 2.8K
14:59 25.49 25.49 25.46 25.48 8.6K
15:00 25.49 25.49 25.35 25.35 41.4K
15:01 25.35 25.38 25.35 25.38 7.0K
15:02 25.36 25.37 25.31 25.31 24.9K
15:03 25.33 25.34 25.27 25.27 43.3K
15:04 25.26 25.27 25.24 25.27 6.4K
15:05 25.25 25.33 25.25 25.27 11.5K
15:06 25.27 25.27 25.21 25.23 18.3K
15:07 25.21 25.23 25.19 25.22 27.9K
15:08 25.22 25.31 25.21 25.31 16.1K
15:09 25.30 25.34 25.30 25.31 9.6K
15:10 25.32 25.33 25.29 25.29 10.2K
15:11 25.28 25.28 25.24 25.27 13.8K
15:12 25.26 25.30 25.26 25.30 22.4K
15:13 25.28 25.31 25.25 25.31 12.2K
15:14 25.31 25.34 25.31 25.32 12.2K
15:15 25.32 25.38 25.32 25.33 20.6K
15:16 25.32 25.32 25.22 25.28 36.7K
15:17 25.29 25.29 25.25 25.25 9.9K
15:18 25.28 25.39 25.28 25.39 12.9K
15:19 25.38 25.40 25.38 25.38 21.1K
15:20 25.38 25.38 25.33 25.35 10.4K
15:21 25.35 25.36 25.33 25.36 11.9K
15:22 25.38 25.38 25.34 25.34 9.8K
15:23 25.32 25.38 25.32 25.38 34.1K
15:24 25.37 25.37 25.28 25.31 29.6K
15:25 25.33 25.43 25.33 25.42 15.3K
15:26 25.39 25.39 25.36 25.36 11.8K
15:27 25.39 25.39 25.36 25.38 9.5K
15:28 25.34 25.34 25.32 25.32 19.0K
15:29 25.33 25.44 25.33 25.44 27.5K
15:30 25.43 25.44 25.40 25.44 27.8K
15:31 25.45 25.52 25.45 25.46 35.2K
15:32 25.45 25.45 25.44 25.44 21.2K
15:33 25.45 25.49 25.45 25.49 15.1K
15:34 25.50 25.55 25.50 25.55 87.4K
15:35 25.57 25.57 25.53 25.53 16.8K
15:36 25.54 25.54 25.51 25.54 23.3K
15:37 25.50 25.51 25.37 25.37 153.0K
15:38 25.33 25.45 25.33 25.38 49.3K
15:39 25.28 25.41 25.28 25.41 117.1K
15:40 25.38 25.44 25.38 25.39 27.6K
15:41 25.40 25.40 25.29 25.30 30.8K
15:42 25.38 25.38 25.33 25.35 16.1K
15:43 25.37 25.37 25.31 25.33 17.8K
15:44 25.32 25.40 25.32 25.40 32.2K
15:45 25.40 25.40 25.31 25.37 49.1K
15:46 25.40 25.42 25.39 25.39 21.2K
15:47 25.34 25.38 25.33 25.33 83.1K
15:48 25.29 25.29 25.15 25.15 121.5K
15:49 25.17 25.17 25.07 25.10 76.5K
15:50 25.14 25.14 25.05 25.06 46.4K
15:51 25.10 25.10 25.07 25.08 29.8K
15:52 25.04 25.04 24.97 25.01 127.4K
15:53 25.03 25.05 24.96 25.03 52.3K
15:54 24.98 25.04 24.98 25.02 45.5K
15:55 25.00 25.03 25.00 25.03 37.9K
15:56 25.05 25.13 25.05 25.11 96.4K
15:57 25.12 25.17 25.11 25.12 116.0K
15:58 25.10 25.14 25.04 25.04 97.2K
15:59 25.02 25.03 25.01 25.03 65.4K
16:00 25.04 26.98 24.96 25.07 1,135.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available