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 27.70 29.39 27.32 27.50 558.8K
09:32 27.47 27.59 27.47 27.54 39.3K
09:33 27.62 27.82 27.62 27.82 7.2K
09:34 27.70 27.99 27.70 27.99 42.7K
09:35 27.95 27.95 27.79 27.79 45.1K
09:36 27.65 27.65 27.58 27.60 35.3K
09:37 27.72 27.72 27.60 27.60 18.0K
09:38 27.60 27.65 27.55 27.56 32.0K
09:39 27.56 27.79 27.56 27.75 31.8K
09:40 27.74 27.74 27.60 27.67 23.2K
09:41 27.67 27.75 27.60 27.60 46.7K
09:42 27.55 27.79 27.55 27.79 35.3K
09:43 27.80 27.80 27.65 27.73 59.4K
09:44 27.75 27.90 27.75 27.87 36.1K
09:45 27.98 28.10 27.98 28.07 86.5K
09:46 28.17 28.17 28.06 28.10 68.5K
09:47 27.93 27.93 27.75 27.78 28.4K
09:48 27.87 27.87 27.76 27.86 30.7K
09:49 27.92 27.98 27.82 27.91 36.9K
09:50 27.91 27.91 27.77 27.87 38.3K
09:51 27.91 27.93 27.76 27.85 48.1K
09:52 27.83 27.83 27.63 27.64 32.8K
09:53 27.64 27.68 27.64 27.67 15.6K
09:54 27.73 27.73 27.67 27.69 8.5K
09:55 27.69 27.69 27.62 27.63 13.3K
09:56 27.63 27.73 27.63 27.73 8.5K
09:57 27.70 27.74 27.64 27.66 47.2K
09:58 27.60 27.60 27.50 27.54 58.0K
09:59 27.38 27.38 27.27 27.27 73.0K
10:00 27.27 27.31 27.26 27.31 45.6K
10:01 27.32 27.32 27.13 27.17 67.2K
10:02 27.25 27.28 27.06 27.07 34.0K
10:03 27.05 27.07 27.02 27.05 38.0K
10:04 27.18 27.20 27.07 27.20 19.4K
10:05 27.12 27.12 27.05 27.08 27.2K
10:06 27.09 27.09 26.89 27.00 56.1K
10:07 27.14 27.14 27.06 27.06 15.0K
10:08 27.09 27.09 27.00 27.04 23.3K
10:09 27.15 27.15 27.08 27.08 16.5K
10:10 27.14 27.14 27.04 27.09 7.6K
10:11 27.21 27.23 27.11 27.14 12.4K
10:12 27.20 27.21 27.15 27.15 6.7K
10:13 27.15 27.17 27.08 27.08 10.4K
10:14 27.09 27.16 27.06 27.12 10.9K
10:15 27.08 27.13 27.05 27.05 34.7K
10:16 27.09 27.17 27.09 27.15 3.9K
10:17 27.12 27.17 27.12 27.17 6.3K
10:18 27.17 27.17 27.09 27.09 25.3K
10:19 27.11 27.11 27.05 27.10 16.7K
10:20 27.06 27.08 27.00 27.08 39.0K
10:21 27.08 27.08 26.97 26.98 10.1K
10:22 26.99 27.00 26.96 26.96 18.9K
10:23 26.96 27.02 26.92 26.97 16.5K
10:24 26.87 26.87 26.71 26.71 54.1K
10:25 26.74 26.81 26.72 26.81 35.6K
10:26 26.79 26.81 26.77 26.77 17.3K
10:27 26.76 26.76 26.69 26.72 41.8K
10:28 26.72 26.72 26.64 26.64 35.7K
10:29 26.59 26.59 26.53 26.53 20.2K
10:30 26.60 26.60 26.53 26.57 27.4K
10:31 26.54 26.57 26.47 26.47 51.3K
10:32 26.56 26.59 26.44 26.59 39.7K
10:33 26.59 26.59 26.54 26.54 24.3K
10:34 26.52 26.53 26.43 26.45 23.0K
10:35 26.43 26.45 26.39 26.45 29.7K
10:36 26.44 26.44 26.31 26.38 33.5K
10:37 26.37 26.37 26.34 26.34 18.8K
10:38 26.34 26.36 26.30 26.30 43.3K
10:39 26.35 26.38 26.32 26.32 16.6K
10:40 26.30 26.49 26.30 26.46 25.0K
10:41 26.53 26.58 26.52 26.57 15.0K
10:42 26.55 26.59 26.52 26.55 21.1K
10:43 26.56 26.58 26.49 26.49 22.8K
10:44 26.52 26.62 26.52 26.56 14.4K
10:45 26.56 26.61 26.55 26.61 8.0K
10:46 26.61 26.61 26.49 26.56 17.5K
10:47 26.56 26.56 26.52 26.56 12.0K
10:48 26.57 26.65 26.52 26.65 16.3K
10:49 26.62 26.65 26.61 26.65 32.3K
10:50 26.66 26.66 26.59 26.65 12.5K
10:51 26.65 26.66 26.60 26.63 21.3K
10:52 26.61 26.64 26.48 26.48 14.7K
10:53 26.48 26.54 26.46 26.46 6.3K
10:54 26.46 26.46 26.44 26.44 6.6K
10:55 26.46 26.46 26.41 26.42 18.0K
10:56 26.41 26.41 26.35 26.35 16.9K
10:57 26.37 26.39 26.34 26.36 9.6K
10:58 26.33 26.34 26.31 26.33 16.0K
10:59 26.33 26.33 26.30 26.30 8.7K
11:00 26.29 26.29 26.27 26.29 40.9K
11:01 26.32 26.37 26.28 26.37 33.7K
11:02 26.40 26.52 26.40 26.50 7.9K
11:03 26.50 26.54 26.43 26.54 11.8K
11:04 26.49 26.54 26.49 26.53 4.4K
11:05 26.55 26.61 26.55 26.60 4.8K
11:06 26.61 26.73 26.61 26.73 11.3K
11:07 26.76 26.88 26.76 26.88 28.3K
11:08 26.91 26.93 26.87 26.93 6.5K
11:09 26.91 26.91 26.89 26.90 18.7K
11:10 26.90 26.91 26.87 26.88 9.0K
11:11 26.86 26.88 26.85 26.88 14.4K
11:12 26.89 26.95 26.89 26.95 7.9K
11:13 26.95 26.96 26.90 26.96 13.6K
11:14 26.95 26.95 26.92 26.92 4.1K
11:15 26.93 26.93 26.87 26.89 19.6K
11:16 26.90 26.90 26.84 26.84 15.5K
11:17 26.86 26.87 26.84 26.84 7.9K
11:18 26.87 26.89 26.85 26.88 12.5K
11:19 26.88 26.88 26.82 26.82 9.6K
11:20 26.80 26.80 26.75 26.79 30.8K
11:21 26.79 26.79 26.72 26.72 3.9K
11:22 26.68 26.69 26.64 26.68 38.3K
11:23 26.70 26.71 26.69 26.70 6.8K
11:24 26.72 26.81 26.71 26.79 13.1K
11:25 26.80 26.80 26.74 26.79 11.6K
11:26 26.79 26.83 26.78 26.83 2.3K
11:27 26.83 26.83 26.70 26.71 13.7K
11:28 26.72 26.72 26.64 26.66 8.1K
11:29 26.65 26.65 26.63 26.64 3.3K
11:30 26.64 26.66 26.63 26.63 5.0K
11:31 26.68 26.76 26.68 26.76 6.1K
11:32 26.78 26.82 26.78 26.82 6.9K
11:33 26.82 26.82 26.75 26.75 5.3K
11:34 26.75 26.78 26.75 26.77 2.5K
11:35 26.78 26.78 26.77 26.78 5.4K
11:36 26.79 26.79 26.74 26.78 8.3K
11:37 26.79 26.79 26.75 26.78 6.6K
11:38 26.79 26.88 26.79 26.85 12.7K
11:39 26.87 26.87 26.73 26.75 11.9K
11:40 26.74 26.80 26.74 26.78 9.0K
11:41 26.78 26.82 26.78 26.80 9.3K
11:42 26.86 26.87 26.82 26.82 5.7K
11:43 26.83 26.83 26.76 26.78 6.1K
11:44 26.78 26.83 26.77 26.83 2.4K
11:45 26.84 26.84 26.76 26.77 6.6K
11:46 26.78 26.79 26.77 26.77 17.9K
11:47 26.78 26.92 26.76 26.92 20.6K
11:48 26.91 26.91 26.87 26.89 12.8K
11:49 26.85 27.04 26.85 27.04 141.5K
11:50 27.02 27.02 26.92 26.95 34.9K
11:51 26.98 27.05 26.96 27.05 26.1K
11:52 27.06 27.07 26.98 26.99 21.4K
11:53 26.99 27.05 26.99 27.04 81.9K
11:54 27.00 27.00 26.98 27.00 50.4K
11:55 27.02 27.03 27.01 27.03 2.4K
11:56 27.02 27.21 27.02 27.20 16.0K
11:57 27.21 27.21 27.10 27.10 20.5K
11:58 27.08 27.11 27.08 27.10 26.7K
11:59 27.10 27.11 27.10 27.10 9.6K
12:00 27.10 27.19 27.10 27.19 10.5K
12:01 27.27 27.30 27.22 27.22 17.0K
12:02 27.26 27.26 27.19 27.22 20.8K
12:03 27.22 27.22 27.11 27.11 29.6K
12:04 27.12 27.12 27.08 27.08 31.3K
12:05 27.11 27.12 27.09 27.09 25.2K
12:06 27.09 27.29 27.09 27.29 15.8K
12:07 27.34 27.34 27.25 27.30 14.2K
12:08 27.27 27.35 27.27 27.30 10.7K
12:09 27.29 27.29 27.28 27.28 6.3K
12:10 27.26 27.26 27.22 27.24 11.3K
12:11 27.25 27.25 27.23 27.25 6.8K
12:12 27.18 27.26 27.15 27.26 20.5K
12:13 27.29 27.29 27.19 27.19 21.6K
12:14 27.23 27.27 27.19 27.27 9.6K
12:15 27.28 27.31 27.25 27.25 265.3K
12:16 27.25 27.27 27.19 27.27 11.2K
12:17 27.28 27.42 27.28 27.42 22.8K
12:18 27.41 27.41 27.34 27.34 40.3K
12:19 27.30 27.33 27.29 27.33 10.9K
12:20 27.36 27.45 27.36 27.40 16.8K
12:21 27.40 27.41 27.37 27.39 5.0K
12:22 27.37 27.46 27.37 27.46 33.3K
12:23 27.46 27.46 27.43 27.43 7.3K
12:24 27.43 27.43 27.36 27.41 24.0K
12:25 27.43 27.50 27.43 27.50 20.4K
12:26 27.49 27.55 27.49 27.54 27.3K
12:27 27.54 27.54 27.40 27.40 26.4K
12:28 27.34 27.34 27.28 27.28 33.9K
12:29 27.25 27.29 27.25 27.29 25.3K
12:30 27.30 27.39 27.30 27.39 106.0K
12:31 27.45 27.45 27.31 27.31 12.4K
12:32 27.28 27.28 27.23 27.24 9.7K
12:33 27.27 27.27 27.24 27.24 9.1K
12:34 27.27 27.36 27.27 27.36 40.0K
12:35 27.40 27.40 27.22 27.22 13.3K
12:36 27.22 27.25 27.22 27.25 7.6K
12:37 27.27 27.27 27.25 27.25 8.9K
12:38 27.27 27.27 27.21 27.21 7.3K
12:39 27.23 27.28 27.23 27.28 6.4K
12:40 27.24 27.27 27.24 27.24 5.4K
12:41 27.24 27.27 27.24 27.26 42.3K
12:42 27.29 27.29 27.26 27.29 5.2K
12:43 27.36 27.38 27.35 27.35 146.9K
12:44 27.30 27.48 27.30 27.41 43.5K
12:45 27.47 27.47 27.41 27.41 13.5K
12:46 27.45 27.48 27.39 27.45 264.1K
12:47 27.45 27.48 27.44 27.47 7.6K
12:48 27.47 27.49 27.47 27.49 5.1K
12:49 27.48 27.56 27.48 27.54 17.3K
12:50 27.49 27.51 27.49 27.51 11.0K
12:51 27.51 27.63 27.51 27.61 35.5K
12:52 27.61 27.71 27.61 27.71 44.3K
12:53 27.74 27.77 27.70 27.73 29.9K
12:54 27.71 27.72 27.70 27.71 8.2K
12:55 27.92 28.00 27.69 27.69 563.7K
12:56 27.73 27.73 27.31 27.31 102.1K
12:57 27.15 27.15 26.05 26.07 527.6K
12:58 26.04 26.06 25.77 25.78 468.8K
12:59 25.80 26.50 25.80 26.50 292.0K
13:00 26.46 26.46 25.94 26.10 504.7K
13:01 26.08 26.24 25.72 26.24 155.6K
13:02 26.32 26.32 25.92 25.92 97.3K
13:03 25.73 25.73 25.29 25.40 275.8K
13:04 25.30 25.44 25.02 25.04 347.8K
13:05 24.82 25.00 24.75 25.00 266.0K
13:06 25.10 25.65 25.10 25.62 288.0K
13:07 25.70 25.95 25.70 25.93 238.2K
13:08 25.96 25.97 25.54 25.54 126.4K
13:09 25.67 25.67 25.42 25.51 340.7K
13:10 25.28 26.00 25.28 26.00 217.7K
13:11 25.75 25.99 25.75 25.92 372.6K
13:12 25.93 25.93 25.70 25.75 135.9K
13:13 25.90 25.94 25.65 25.65 210.1K
13:14 25.54 25.55 25.41 25.41 108.4K
13:15 25.36 25.54 25.36 25.42 238.5K
13:16 25.48 25.56 25.36 25.52 150.4K
13:17 25.45 25.47 25.34 25.34 87.4K
13:18 25.30 25.54 25.30 25.54 79.2K
13:19 25.67 25.86 25.56 25.86 193.5K
13:20 25.94 25.95 25.90 25.90 77.0K
13:21 25.85 25.92 25.80 25.89 58.5K
13:22 25.88 25.94 25.88 25.93 105.3K
13:23 25.87 25.92 25.81 25.91 42.7K
13:24 25.82 25.88 25.77 25.88 45.1K
13:25 25.89 25.92 25.79 25.89 40.2K
13:26 25.85 25.85 25.78 25.78 43.6K
13:27 25.81 25.81 25.60 25.69 71.1K
13:28 25.70 25.80 25.68 25.80 40.4K
13:29 25.79 25.86 25.79 25.81 75.0K
13:30 25.81 25.81 25.75 25.79 36.1K
13:31 25.89 25.96 25.88 25.88 62.9K
13:32 26.00 26.00 25.93 25.95 31.7K
13:33 25.97 26.00 25.97 25.99 57.2K
13:34 26.00 26.00 25.93 26.00 115.2K
13:35 26.09 26.19 26.01 26.17 222.2K
13:36 26.19 26.44 26.15 26.41 101.0K
13:37 26.33 26.33 26.24 26.29 34.0K
13:38 26.33 26.33 26.25 26.26 64.4K
13:39 26.30 26.30 26.19 26.20 32.8K
13:40 26.20 26.64 26.20 26.59 147.8K
13:41 26.45 26.45 26.32 26.40 101.1K
13:42 26.37 26.38 26.25 26.29 129.1K
13:43 26.29 26.33 26.25 26.25 20.2K
13:44 26.29 26.38 26.29 26.36 15.1K
13:45 26.43 26.45 26.41 26.44 15.3K
13:46 26.49 26.58 26.49 26.52 48.7K
13:47 26.64 26.64 26.58 26.58 31.7K
13:48 26.56 26.65 26.56 26.56 26.5K
13:49 26.54 26.54 26.47 26.51 29.5K
13:50 26.51 26.52 26.47 26.52 14.4K
13:51 26.53 26.64 26.53 26.64 25.5K
13:52 26.62 26.72 26.62 26.72 47.0K
13:53 26.75 26.89 26.72 26.89 68.9K
13:54 26.79 26.91 26.79 26.86 50.1K
13:55 26.88 26.90 26.86 26.86 30.4K
13:56 26.85 26.96 26.85 26.95 28.8K
13:57 26.93 26.93 26.62 26.62 152.6K
13:58 26.67 26.78 26.63 26.63 59.7K
13:59 26.73 26.73 26.59 26.59 109.9K
14:00 26.59 26.59 26.55 26.57 7.6K
14:01 26.57 26.57 26.44 26.45 65.3K
14:02 26.46 26.46 26.45 26.46 12.8K
14:03 26.44 26.44 26.36 26.36 25.0K
14:04 26.35 26.35 26.30 26.33 46.2K
14:05 26.30 26.37 26.25 26.37 50.5K
14:06 26.36 26.48 26.35 26.48 64.4K
14:07 26.47 26.47 26.40 26.40 115.4K
14:08 26.41 26.46 26.41 26.46 35.7K
14:09 26.44 26.45 26.35 26.38 25.3K
14:10 26.36 26.37 26.30 26.30 19.8K
14:11 26.28 26.29 26.28 26.28 14.9K
14:12 26.28 26.34 26.28 26.33 27.0K
14:13 26.40 26.42 26.34 26.34 15.8K
14:14 26.32 26.35 26.29 26.35 12.7K
14:15 26.36 26.38 26.30 26.30 4.8K
14:16 26.35 26.41 26.35 26.37 46.0K
14:17 26.39 26.39 26.28 26.30 7.6K
14:18 26.34 26.52 26.34 26.52 11.7K
14:19 26.52 26.52 26.45 26.45 7.7K
14:20 26.46 26.54 26.45 26.49 12.6K
14:21 26.49 26.49 26.38 26.41 15.6K
14:22 26.44 26.45 26.44 26.45 8.7K
14:23 26.45 26.66 26.45 26.66 33.6K
14:24 26.66 26.69 26.57 26.57 400.9K
14:25 26.56 26.57 26.54 26.54 18.2K
14:26 26.53 26.58 26.53 26.57 9.4K
14:27 26.57 26.63 26.56 26.63 10.9K
14:28 26.63 26.63 26.61 26.61 6.4K
14:29 26.65 26.88 26.65 26.88 35.4K
14:30 26.92 26.92 26.82 26.88 64.3K
14:31 26.86 26.91 26.86 26.90 38.0K
14:32 26.94 27.01 26.94 26.97 61.6K
14:33 26.99 27.09 26.95 27.09 70.4K
14:34 27.09 27.12 27.09 27.10 31.9K
14:35 27.10 27.14 27.10 27.14 31.4K
14:36 27.13 27.29 27.13 27.29 29.2K
14:37 27.23 27.26 27.21 27.26 67.0K
14:38 27.28 27.35 27.28 27.33 24.1K
14:39 27.34 27.40 27.34 27.40 65.3K
14:40 27.44 27.44 27.32 27.34 77.9K
14:41 27.37 27.41 27.32 27.32 26.4K
14:42 27.40 27.40 27.34 27.35 63.9K
14:43 27.43 27.43 27.39 27.39 37.8K
14:44 27.25 27.26 27.23 27.24 42.5K
14:45 27.23 27.23 27.11 27.15 86.7K
14:46 27.20 27.22 27.13 27.16 72.4K
14:47 27.16 27.18 27.01 27.02 44.1K
14:48 27.02 27.05 27.00 27.05 48.4K
14:49 27.07 27.07 26.81 26.81 63.9K
14:50 26.82 26.82 26.75 26.75 32.9K
14:51 26.73 26.73 26.68 26.68 12.1K
14:52 26.68 26.85 26.68 26.77 19.2K
14:53 26.77 26.85 26.77 26.80 4.2K
14:54 26.81 26.81 26.77 26.81 20.9K
14:55 26.81 26.81 26.70 26.70 22.7K
14:56 26.68 26.75 26.68 26.71 15.0K
14:57 26.75 26.75 26.67 26.67 18.1K
14:58 26.66 26.70 26.66 26.70 9.1K
14:59 26.71 26.71 26.63 26.65 15.4K
15:00 26.66 26.66 26.58 26.58 35.7K
15:01 26.59 26.65 26.59 26.63 11.6K
15:02 26.64 26.64 26.58 26.58 10.9K
15:03 26.58 26.60 26.58 26.59 7.2K
15:04 26.61 26.75 26.61 26.75 21.1K
15:05 26.73 26.74 26.67 26.72 9.8K
15:06 26.73 26.73 26.65 26.67 9.0K
15:07 26.66 26.73 26.66 26.73 15.8K
15:08 26.72 26.73 26.71 26.71 10.3K
15:09 26.65 26.66 26.59 26.66 21.2K
15:10 26.63 26.63 26.61 26.61 14.8K
15:11 26.64 26.68 26.57 26.61 16.4K
15:12 26.61 26.61 26.60 26.60 2.9K
15:13 26.57 26.58 26.46 26.50 37.3K
15:14 26.49 26.49 26.46 26.46 14.0K
15:15 26.51 26.51 26.43 26.50 60.2K
15:16 26.50 26.50 26.47 26.48 50.6K
15:17 26.46 26.46 26.39 26.42 18.4K
15:18 26.43 26.46 26.43 26.46 11.4K
15:19 26.48 26.50 26.44 26.44 12.5K
15:20 26.44 26.44 26.39 26.39 17.5K
15:21 26.41 26.41 26.36 26.37 25.3K
15:22 26.36 26.36 26.27 26.31 24.9K
15:23 26.31 26.33 26.28 26.28 19.8K
15:24 26.23 26.24 26.23 26.24 44.7K
15:25 26.24 26.29 26.23 26.29 27.8K
15:26 26.31 26.31 26.17 26.17 31.3K
15:27 26.17 26.24 26.16 26.24 23.4K
15:28 26.15 26.20 26.15 26.19 27.4K
15:29 26.20 26.22 26.14 26.14 22.2K
15:30 26.16 26.17 26.13 26.15 16.7K
15:31 26.16 26.29 26.16 26.29 49.4K
15:32 26.30 26.36 26.22 26.36 59.3K
15:33 26.33 26.36 26.23 26.23 26.2K
15:34 26.24 26.25 26.16 26.16 39.2K
15:35 26.15 26.15 26.08 26.10 48.9K
15:36 26.10 26.19 26.10 26.16 29.3K
15:37 26.17 26.28 26.17 26.19 37.5K
15:38 26.26 26.30 26.22 26.23 20.9K
15:39 26.20 26.25 26.18 26.24 29.8K
15:40 26.28 26.32 26.26 26.30 27.5K
15:41 26.28 26.33 26.28 26.33 24.7K
15:42 26.35 26.47 26.35 26.47 37.1K
15:43 26.39 26.47 26.39 26.44 44.4K
15:44 26.46 26.46 26.33 26.33 55.0K
15:45 26.33 26.33 26.26 26.28 114.3K
15:46 26.26 26.26 26.19 26.19 64.7K
15:47 26.17 26.19 26.14 26.16 56.0K
15:48 26.16 26.16 26.09 26.10 57.0K
15:49 26.11 26.13 26.10 26.12 28.6K
15:50 26.12 26.14 26.11 26.11 159.3K
15:51 26.06 26.06 25.98 25.98 118.2K
15:52 25.99 26.16 25.99 26.16 130.4K
15:53 26.18 26.18 26.13 26.15 59.1K
15:54 26.17 26.18 26.16 26.18 51.4K
15:55 26.20 26.23 26.20 26.21 75.2K
15:56 26.19 26.24 26.15 26.24 80.8K
15:57 26.23 26.23 26.19 26.20 38.2K
15:58 26.19 26.23 26.19 26.23 91.4K
15:59 26.23 26.26 26.23 26.24 87.5K
16:00 26.24 26.48 26.02 26.35 868.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available