MP Materials

MP
🏛️ usa →
70.96
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 19.85 20.10 19.85 19.96 193.9K
09:32 19.96 19.96 19.86 19.93 69.2K
09:33 19.79 19.93 19.79 19.92 39.0K
09:34 19.98 20.02 19.94 20.00 37.1K
09:35 20.00 20.10 20.00 20.10 12.6K
09:36 20.10 20.10 19.98 20.00 19.1K
09:37 19.98 20.06 19.98 20.05 6.1K
09:38 20.05 20.07 20.05 20.07 5.2K
09:39 20.07 20.07 20.01 20.01 9.8K
09:40 20.03 20.11 20.03 20.11 21.5K
09:41 20.10 20.18 20.10 20.18 40.9K
09:42 20.22 20.27 20.17 20.27 28.2K
09:43 20.29 20.31 20.26 20.28 59.5K
09:44 20.33 20.38 20.32 20.38 30.8K
09:45 20.38 20.48 20.35 20.48 47.7K
09:46 20.47 20.63 20.47 20.63 70.7K
09:47 20.67 20.71 20.67 20.71 34.5K
09:48 20.66 20.66 20.58 20.59 30.0K
09:49 20.58 20.58 20.51 20.54 17.5K
09:50 20.63 20.63 20.53 20.59 22.6K
09:51 20.61 20.61 20.58 20.59 23.7K
09:52 20.60 20.60 20.55 20.57 19.5K
09:53 20.58 20.62 20.55 20.62 15.7K
09:54 20.62 20.72 20.56 20.70 21.8K
09:55 20.69 20.71 20.67 20.69 30.1K
09:56 20.72 20.73 20.70 20.70 45.7K
09:57 20.71 20.85 20.70 20.85 44.9K
09:58 20.90 20.97 20.90 20.95 57.2K
09:59 20.95 21.00 20.95 20.98 35.4K
10:00 20.86 20.86 20.72 20.72 38.3K
10:01 20.79 20.80 20.68 20.68 26.0K
10:02 20.68 20.70 20.65 20.70 27.5K
10:03 20.74 20.74 20.62 20.66 14.9K
10:04 20.68 20.71 20.68 20.69 25.7K
10:05 20.66 20.68 20.64 20.64 16.0K
10:06 20.62 20.66 20.62 20.66 30.1K
10:07 20.68 20.75 20.66 20.75 37.8K
10:08 20.76 20.80 20.70 20.79 23.1K
10:09 20.82 20.82 20.74 20.75 19.0K
10:10 20.77 20.81 20.77 20.80 21.6K
10:11 20.78 20.79 20.78 20.78 15.6K
10:12 20.75 20.75 20.73 20.73 14.1K
10:13 20.75 20.87 20.75 20.87 13.0K
10:14 20.84 20.86 20.83 20.84 22.8K
10:15 20.87 20.88 20.81 20.81 16.7K
10:16 20.81 20.84 20.81 20.83 16.0K
10:17 20.83 20.83 20.80 20.80 19.8K
10:18 20.80 20.81 20.79 20.81 11.8K
10:19 20.81 20.83 20.80 20.80 12.7K
10:20 20.81 20.87 20.80 20.87 14.0K
10:21 20.89 20.94 20.89 20.94 18.6K
10:22 20.94 20.95 20.91 20.93 23.1K
10:23 20.93 21.00 20.92 21.00 27.3K
10:24 21.05 21.14 21.05 21.13 45.4K
10:25 21.12 21.14 21.04 21.04 38.7K
10:26 21.01 21.02 20.95 21.02 39.8K
10:27 21.01 21.05 21.01 21.05 24.3K
10:28 21.05 21.14 21.05 21.13 34.2K
10:29 21.09 21.14 21.09 21.14 36.9K
10:30 21.12 21.12 21.06 21.07 36.0K
10:31 21.07 21.10 21.07 21.10 15.6K
10:32 21.12 21.14 21.12 21.13 21.0K
10:33 21.13 21.21 21.13 21.18 63.5K
10:34 21.20 21.20 21.10 21.10 64.9K
10:35 21.10 21.14 21.10 21.13 40.6K
10:36 21.13 21.14 21.12 21.12 21.4K
10:37 21.12 21.16 21.12 21.14 12.3K
10:38 21.15 21.19 21.15 21.18 22.9K
10:39 21.20 21.26 21.18 21.26 20.2K
10:40 21.25 21.26 21.24 21.26 26.9K
10:41 21.23 21.24 21.17 21.18 20.8K
10:42 21.20 21.21 21.18 21.19 10.1K
10:43 21.19 21.20 21.15 21.16 13.8K
10:44 21.18 21.22 21.18 21.18 12.2K
10:45 21.18 21.20 21.15 21.18 8.0K
10:46 21.13 21.13 21.12 21.13 12.8K
10:47 21.10 21.11 21.06 21.07 19.0K
10:48 21.07 21.09 21.07 21.08 19.9K
10:49 21.03 21.09 21.03 21.04 31.8K
10:50 21.01 21.01 20.96 20.96 42.2K
10:51 20.98 20.98 20.93 20.97 13.7K
10:52 20.95 21.01 20.94 21.01 20.1K
10:53 20.98 21.02 20.97 21.02 18.0K
10:54 21.01 21.02 21.00 21.02 14.8K
10:55 20.99 20.99 20.96 20.96 14.3K
10:56 20.95 21.04 20.95 21.04 9.2K
10:57 21.04 21.05 21.02 21.03 17.6K
10:58 21.02 21.02 21.00 21.00 16.2K
10:59 21.01 21.01 20.97 21.00 16.7K
11:00 20.96 20.98 20.96 20.97 14.4K
11:01 20.97 21.00 20.97 20.99 11.0K
11:02 20.99 20.99 20.95 20.95 6.0K
11:03 20.95 20.97 20.95 20.95 60.9K
11:04 20.95 20.95 20.87 20.87 38.1K
11:05 20.89 20.92 20.89 20.92 17.4K
11:06 20.92 20.92 20.90 20.91 7.9K
11:07 20.90 20.96 20.90 20.96 15.4K
11:08 20.94 20.95 20.92 20.93 11.8K
11:09 20.96 21.01 20.96 20.99 22.7K
11:10 20.98 21.03 20.96 21.01 37.5K
11:11 21.03 21.09 21.03 21.05 31.6K
11:12 21.05 21.07 21.03 21.07 21.2K
11:13 21.06 21.08 21.06 21.08 15.3K
11:14 21.08 21.08 21.02 21.03 26.3K
11:15 21.04 21.04 20.93 20.93 17.4K
11:16 20.89 20.89 20.88 20.88 11.3K
11:17 20.87 20.88 20.87 20.87 12.8K
11:18 20.86 20.86 20.82 20.83 12.9K
11:19 20.84 20.89 20.84 20.89 15.1K
11:20 20.88 20.89 20.88 20.89 15.6K
11:21 20.89 20.96 20.89 20.96 16.4K
11:22 20.98 21.02 20.97 20.97 31.8K
11:23 20.97 21.01 20.97 21.01 10.3K
11:24 21.02 21.02 20.97 20.97 18.0K
11:25 20.97 20.98 20.96 20.98 8.5K
11:26 20.98 20.98 20.97 20.98 17.9K
11:27 21.04 21.04 21.02 21.02 16.3K
11:28 21.03 21.07 21.03 21.06 11.6K
11:29 21.06 21.08 21.06 21.08 14.8K
11:30 21.11 21.15 21.09 21.09 19.4K
11:31 21.09 21.10 21.09 21.10 20.8K
11:32 21.11 21.11 21.09 21.09 16.3K
11:33 21.10 21.11 21.08 21.08 39.8K
11:34 21.07 21.09 21.04 21.04 16.5K
11:35 21.03 21.03 20.99 20.99 11.0K
11:36 21.00 21.03 21.00 21.03 5.2K
11:37 21.03 21.07 21.03 21.07 7.1K
11:38 21.06 21.07 21.04 21.07 12.7K
11:39 21.04 21.06 21.03 21.06 15.8K
11:40 21.07 21.07 21.03 21.03 7.2K
11:41 21.03 21.06 21.02 21.06 15.4K
11:42 21.05 21.05 21.03 21.04 10.7K
11:43 21.07 21.08 21.06 21.08 21.0K
11:44 21.08 21.10 21.07 21.10 23.8K
11:45 21.08 21.08 21.05 21.06 16.7K
11:46 21.06 21.06 21.06 21.06 3.3K
11:47 21.06 21.06 21.04 21.04 4.5K
11:48 21.06 21.06 21.04 21.04 10.9K
11:49 21.08 21.10 21.08 21.10 45.4K
11:50 21.09 21.11 21.09 21.10 8.3K
11:51 21.10 21.13 21.10 21.13 21.5K
11:52 21.12 21.12 21.09 21.09 14.4K
11:53 21.09 21.17 21.09 21.17 22.3K
11:54 21.16 21.16 21.10 21.10 26.3K
11:55 21.11 21.13 21.11 21.13 7.4K
11:56 21.12 21.12 21.12 21.12 7.0K
11:57 21.12 21.12 21.08 21.08 6.2K
11:58 21.08 21.10 21.08 21.09 15.4K
11:59 21.09 21.10 21.08 21.10 17.1K
12:00 21.09 21.09 21.05 21.05 11.0K
12:01 21.05 21.08 21.05 21.07 8.5K
12:02 21.07 21.09 21.02 21.02 24.8K
12:03 21.02 21.03 21.02 21.03 7.8K
12:04 21.03 21.06 21.03 21.06 14.0K
12:05 21.07 21.07 21.05 21.06 13.1K
12:06 21.07 21.11 21.07 21.08 17.2K
12:07 21.08 21.12 21.08 21.12 9.4K
12:08 21.11 21.12 21.11 21.11 33.9K
12:09 21.12 21.13 21.11 21.13 13.2K
12:10 21.13 21.17 21.13 21.14 46.8K
12:11 21.13 21.22 21.13 21.22 96.1K
12:12 21.25 21.25 21.21 21.24 42.5K
12:13 21.25 21.25 21.16 21.16 22.8K
12:14 21.16 21.16 21.12 21.14 24.3K
12:15 21.14 21.15 21.12 21.12 15.8K
12:16 21.11 21.11 21.09 21.11 11.8K
12:17 21.10 21.11 21.08 21.08 23.2K
12:18 21.05 21.08 21.04 21.06 13.4K
12:19 21.06 21.08 21.06 21.08 8.7K
12:20 21.08 21.12 21.08 21.12 9.3K
12:21 21.11 21.11 21.11 21.11 16.8K
12:22 21.10 21.15 21.10 21.12 49.3K
12:23 21.13 21.13 21.09 21.10 11.5K
12:24 21.10 21.10 21.09 21.09 5.4K
12:25 21.12 21.16 21.12 21.16 14.8K
12:26 21.16 21.16 21.15 21.15 8.1K
12:27 21.15 21.18 21.15 21.17 9.8K
12:28 21.14 21.14 21.10 21.10 25.9K
12:29 21.10 21.10 21.00 21.00 37.1K
12:30 21.00 21.08 21.00 21.02 20.6K
12:31 21.04 21.04 21.01 21.04 50.1K
12:32 21.00 21.04 20.99 21.02 21.5K
12:33 21.00 21.00 20.97 20.98 16.3K
12:34 20.99 20.99 20.93 20.93 7.9K
12:35 20.92 20.94 20.90 20.94 22.4K
12:36 20.95 20.95 20.92 20.92 16.3K
12:37 20.94 20.99 20.92 20.99 22.9K
12:38 21.00 21.04 21.00 21.03 29.0K
12:39 21.06 21.06 21.00 21.02 13.4K
12:40 21.02 21.09 21.02 21.09 16.7K
12:41 21.08 21.11 21.08 21.08 37.2K
12:42 21.11 21.18 21.11 21.18 34.6K
12:43 21.18 21.27 21.18 21.27 40.3K
12:44 21.26 21.32 21.26 21.31 142.7K
12:45 21.31 21.35 21.31 21.35 40.8K
12:46 21.31 21.31 21.26 21.26 47.8K
12:47 21.28 21.28 21.25 21.28 106.7K
12:48 21.29 21.30 21.26 21.26 37.8K
12:49 21.27 21.32 21.27 21.32 18.7K
12:50 21.37 21.44 21.33 21.44 96.2K
12:51 21.43 21.43 21.39 21.40 99.8K
12:52 21.39 21.40 21.39 21.40 26.0K
12:53 21.43 21.43 21.39 21.40 32.7K
12:54 21.38 21.38 21.33 21.33 18.4K
12:55 21.34 21.39 21.34 21.38 18.6K
12:56 21.36 21.42 21.36 21.40 18.3K
12:57 21.41 21.44 21.41 21.41 16.2K
12:58 21.41 21.41 21.38 21.39 12.4K
12:59 21.39 21.43 21.39 21.42 12.9K
13:00 21.44 21.44 21.42 21.44 20.7K
13:01 21.42 21.44 21.41 21.44 10.6K
13:02 21.47 21.50 21.47 21.47 24.7K
13:03 21.48 21.48 21.45 21.47 7.1K
13:04 21.48 21.48 21.44 21.44 14.4K
13:05 21.45 21.47 21.45 21.47 24.3K
13:06 21.48 21.50 21.47 21.49 22.1K
13:07 21.51 21.54 21.51 21.54 39.9K
13:08 21.55 21.63 21.55 21.63 59.8K
13:09 21.64 21.65 21.58 21.65 58.0K
13:10 21.63 21.69 21.63 21.65 61.7K
13:11 21.66 21.69 21.63 21.69 37.3K
13:12 21.68 21.68 21.65 21.65 22.5K
13:13 21.66 21.71 21.66 21.67 23.4K
13:14 21.65 21.70 21.65 21.66 37.3K
13:15 21.67 21.70 21.65 21.70 38.7K
13:16 21.68 21.73 21.68 21.72 62.8K
13:17 21.68 21.68 21.63 21.65 18.2K
13:18 21.62 21.63 21.54 21.54 60.5K
13:19 21.54 21.61 21.54 21.61 28.6K
13:20 21.59 21.63 21.59 21.61 20.5K
13:21 21.62 21.63 21.62 21.63 14.8K
13:22 21.60 21.60 21.54 21.54 24.5K
13:23 21.55 21.58 21.55 21.57 9.9K
13:24 21.55 21.67 21.55 21.67 48.9K
13:25 21.67 21.69 21.66 21.68 49.1K
13:26 21.68 21.81 21.68 21.75 102.0K
13:27 21.78 21.78 21.73 21.73 31.0K
13:28 21.73 21.80 21.73 21.80 25.9K
13:29 21.79 21.80 21.72 21.73 32.8K
13:30 21.76 21.79 21.76 21.79 33.0K
13:31 21.79 21.84 21.78 21.84 51.2K
13:32 21.85 21.90 21.85 21.89 41.3K
13:33 21.89 21.93 21.88 21.93 107.2K
13:34 21.96 21.97 21.88 21.88 102.9K
13:35 21.90 21.92 21.88 21.90 38.3K
13:36 21.90 21.97 21.90 21.97 35.6K
13:37 21.97 22.04 21.97 22.00 78.4K
13:38 22.02 22.02 21.98 21.98 35.7K
13:39 21.98 21.98 21.83 21.83 60.5K
13:40 21.82 21.85 21.80 21.80 29.0K
13:41 21.85 21.85 21.84 21.85 18.5K
13:42 21.86 21.90 21.86 21.90 44.0K
13:43 21.88 21.88 21.82 21.82 28.2K
13:44 21.85 21.86 21.83 21.86 13.6K
13:45 21.86 21.87 21.83 21.85 7.1K
13:46 21.84 21.85 21.81 21.85 33.4K
13:47 21.86 21.88 21.84 21.87 20.6K
13:48 21.87 21.87 21.76 21.76 33.1K
13:49 21.78 21.81 21.76 21.77 34.2K
13:50 21.77 21.79 21.74 21.79 51.4K
13:51 21.78 21.82 21.78 21.80 25.1K
13:52 21.80 21.82 21.80 21.80 19.7K
13:53 21.80 21.80 21.75 21.77 23.9K
13:54 21.77 21.81 21.77 21.81 16.6K
13:55 21.82 21.83 21.76 21.83 19.4K
13:56 21.81 21.81 21.74 21.74 10.1K
13:57 21.75 21.78 21.72 21.72 11.8K
13:58 21.67 21.67 21.59 21.59 17.3K
13:59 21.61 21.66 21.61 21.64 15.5K
14:00 21.64 21.67 21.62 21.63 8.8K
14:01 21.65 21.67 21.65 21.65 11.9K
14:02 21.63 21.69 21.63 21.69 6.3K
14:03 21.64 21.72 21.64 21.72 14.3K
14:04 21.73 21.78 21.73 21.78 36.1K
14:05 21.78 21.78 21.75 21.75 13.4K
14:06 21.75 21.75 21.74 21.75 13.1K
14:07 21.81 21.82 21.81 21.81 8.7K
14:08 21.80 21.85 21.80 21.85 12.4K
14:09 21.85 21.90 21.85 21.89 22.4K
14:10 21.88 21.89 21.86 21.86 17.0K
14:11 21.88 21.92 21.88 21.92 14.3K
14:12 21.92 21.95 21.90 21.91 15.1K
14:13 21.95 21.95 21.93 21.93 15.7K
14:14 21.93 21.94 21.91 21.91 12.5K
14:15 21.92 21.92 21.90 21.91 30.3K
14:16 21.90 21.92 21.89 21.89 9.8K
14:17 21.90 21.90 21.87 21.87 17.1K
14:18 21.87 21.90 21.86 21.90 8.9K
14:19 21.88 21.98 21.88 21.97 155.4K
14:20 21.94 21.98 21.94 21.98 47.7K
14:21 21.97 21.97 21.94 21.94 20.1K
14:22 21.96 21.97 21.94 21.96 10.1K
14:23 21.96 21.97 21.94 21.94 12.9K
14:24 21.94 21.94 21.91 21.92 13.8K
14:25 21.92 21.94 21.89 21.89 11.2K
14:26 21.90 21.94 21.90 21.93 18.6K
14:27 21.95 21.95 21.89 21.91 11.9K
14:28 21.89 21.89 21.86 21.86 12.9K
14:29 21.87 21.89 21.87 21.88 10.6K
14:30 21.88 21.88 21.85 21.88 8.9K
14:31 21.87 21.87 21.85 21.85 26.1K
14:32 21.85 21.93 21.85 21.93 19.2K
14:33 21.92 21.94 21.91 21.94 10.1K
14:34 21.94 21.95 21.94 21.94 43.8K
14:35 21.94 21.95 21.89 21.89 61.7K
14:36 21.89 21.90 21.89 21.89 9.8K
14:37 21.88 21.89 21.87 21.89 10.9K
14:38 21.90 21.96 21.90 21.96 13.9K
14:39 21.96 22.01 21.95 21.98 45.6K
14:40 22.00 22.02 22.00 22.02 21.8K
14:41 22.01 22.04 22.01 22.04 25.2K
14:42 22.04 22.04 22.01 22.03 23.0K
14:43 22.04 22.04 22.01 22.01 17.5K
14:44 22.04 22.04 22.01 22.02 26.7K
14:45 22.02 22.02 22.00 22.00 12.7K
14:46 22.03 22.05 22.02 22.05 22.9K
14:47 22.04 22.04 22.00 22.02 11.1K
14:48 22.03 22.05 22.03 22.05 9.5K
14:49 22.04 22.04 22.00 22.00 8.6K
14:50 22.00 22.06 22.00 22.06 11.4K
14:51 22.06 22.06 22.05 22.06 8.9K
14:52 22.06 22.09 22.05 22.09 37.8K
14:53 22.09 22.13 22.09 22.13 9.3K
14:54 22.14 22.17 22.14 22.17 26.0K
14:55 22.18 22.22 22.17 22.20 52.7K
14:56 22.18 22.23 22.18 22.19 56.5K
14:57 22.18 22.18 22.16 22.17 21.9K
14:58 22.15 22.15 22.12 22.12 33.6K
14:59 22.10 22.12 22.06 22.06 13.0K
15:00 22.05 22.11 22.05 22.10 23.5K
15:01 22.12 22.12 22.07 22.07 14.4K
15:02 22.07 22.08 22.06 22.06 12.5K
15:03 22.08 22.13 22.08 22.12 12.7K
15:04 22.12 22.19 22.12 22.19 19.4K
15:05 22.19 22.22 22.16 22.21 30.3K
15:06 22.26 22.26 22.10 22.10 49.8K
15:07 22.15 22.22 22.15 22.20 50.9K
15:08 22.22 22.22 22.15 22.17 22.7K
15:09 22.17 22.21 22.16 22.21 31.3K
15:10 22.20 22.21 22.18 22.18 12.2K
15:11 22.17 22.19 22.15 22.16 23.8K
15:12 22.15 22.18 22.14 22.18 27.3K
15:13 22.15 22.18 22.15 22.18 18.6K
15:14 22.17 22.28 22.17 22.28 47.9K
15:15 22.30 22.30 22.26 22.27 39.3K
15:16 22.26 22.27 22.26 22.26 23.3K
15:17 22.29 22.32 22.27 22.32 63.9K
15:18 22.31 22.36 22.31 22.36 35.7K
15:19 22.38 22.39 22.37 22.37 52.4K
15:20 22.39 22.41 22.39 22.41 42.8K
15:21 22.41 22.44 22.36 22.42 71.9K
15:22 22.42 22.42 22.35 22.39 34.1K
15:23 22.37 22.39 22.35 22.35 30.6K
15:24 22.35 22.38 22.35 22.37 21.1K
15:25 22.36 22.38 22.36 22.38 49.0K
15:26 22.38 22.43 22.38 22.43 47.3K
15:27 22.40 22.42 22.40 22.42 35.3K
15:28 22.42 22.44 22.40 22.44 27.1K
15:29 22.41 22.41 22.39 22.41 30.2K
15:30 22.42 22.42 22.37 22.37 28.8K
15:31 22.29 22.34 22.29 22.31 85.9K
15:32 22.32 22.32 22.28 22.28 35.3K
15:33 22.31 22.31 22.27 22.27 44.4K
15:34 22.26 22.27 22.22 22.22 58.1K
15:35 22.19 22.19 22.14 22.16 51.1K
15:36 22.15 22.15 22.12 22.15 49.8K
15:37 22.14 22.15 22.08 22.08 94.2K
15:38 22.09 22.09 22.01 22.01 44.5K
15:39 22.02 22.02 21.97 21.97 58.4K
15:40 21.98 22.02 21.97 21.97 67.2K
15:41 21.97 21.98 21.95 21.97 36.3K
15:42 21.98 22.04 21.98 22.01 47.5K
15:43 22.01 22.01 21.93 21.93 37.9K
15:44 21.91 22.02 21.91 22.02 68.4K
15:45 22.01 22.01 21.98 22.00 43.8K
15:46 22.03 22.05 21.99 22.05 48.2K
15:47 22.02 22.04 22.00 22.00 41.9K
15:48 22.02 22.12 22.02 22.12 105.3K
15:49 22.11 22.11 22.09 22.11 52.5K
15:50 22.09 22.12 22.05 22.05 45.3K
15:51 22.04 22.05 22.01 22.05 59.4K
15:52 22.04 22.08 21.98 21.98 69.6K
15:53 21.93 21.98 21.93 21.98 79.7K
15:54 21.96 21.98 21.95 21.98 55.8K
15:55 21.96 21.96 21.92 21.92 65.2K
15:56 21.91 21.96 21.90 21.96 90.1K
15:57 21.96 21.96 21.90 21.91 113.7K
15:58 21.90 21.91 21.89 21.89 158.0K
15:59 21.89 21.94 21.89 21.89 133.4K
16:00 21.87 22.10 21.68 21.79 1,485.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available