MP Materials

MP
🏛️ usa →
67.62
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 36.44 37.55 36.44 37.23 748.6K
09:31 37.23 37.66 36.97 37.25 197.1K
09:32 37.29 37.29 36.70 36.70 157.4K
09:33 36.80 36.84 36.60 36.78 142.1K
09:34 36.69 37.02 36.69 37.00 126.0K
09:35 37.01 37.29 36.98 37.23 123.8K
09:36 37.17 37.29 37.00 37.25 132.9K
09:37 37.23 37.34 37.14 37.18 93.8K
09:38 37.15 37.63 37.13 37.52 116.3K
09:39 37.46 37.49 37.26 37.37 104.8K
09:40 37.27 37.86 37.27 37.82 139.0K
09:41 37.85 37.85 37.69 37.71 138.7K
09:42 37.72 37.98 37.66 37.96 126.6K
09:43 37.91 38.04 37.84 38.04 143.1K
09:44 38.01 38.06 37.62 38.03 207.2K
09:45 38.18 38.31 37.74 37.97 226.5K
09:46 37.86 37.97 37.75 37.86 101.2K
09:47 37.86 38.03 37.86 37.89 90.6K
09:48 37.88 37.98 37.86 37.93 100.0K
09:49 37.89 38.07 37.89 37.98 58.2K
09:50 38.05 38.05 37.91 38.01 105.8K
09:51 37.99 38.09 37.86 37.89 94.0K
09:52 37.90 37.96 37.85 37.87 72.8K
09:53 37.86 38.43 37.81 38.41 127.3K
09:54 38.39 38.43 38.23 38.41 148.7K
09:55 38.42 38.65 38.42 38.65 183.0K
09:56 38.50 38.70 38.42 38.50 145.4K
09:57 38.54 38.85 38.48 38.49 108.7K
09:58 38.52 38.69 38.49 38.69 81.8K
09:59 38.72 38.87 38.72 38.86 107.8K
10:00 38.81 39.06 38.81 39.00 224.7K
10:01 39.00 39.00 38.66 38.84 237.6K
10:02 38.82 38.89 38.76 38.83 148.1K
10:03 38.79 38.79 38.56 38.71 89.4K
10:04 38.69 38.81 38.68 38.70 66.9K
10:05 38.58 38.66 38.51 38.66 114.9K
10:06 38.66 38.76 38.64 38.76 58.6K
10:07 38.78 38.78 38.42 38.42 203.6K
10:08 38.33 38.47 38.33 38.47 84.1K
10:09 38.49 38.68 38.47 38.58 94.0K
10:10 38.61 38.66 38.39 38.51 65.7K
10:11 38.53 38.53 38.15 38.41 231.4K
10:12 38.32 38.37 38.04 38.05 113.6K
10:13 38.12 38.23 38.08 38.15 101.7K
10:14 38.15 38.49 38.15 38.41 27.6K
10:15 38.39 38.47 38.23 38.23 68.2K
10:16 38.20 38.39 38.18 38.39 58.3K
10:17 38.42 38.69 38.38 38.38 89.9K
10:18 38.43 38.58 38.36 38.37 67.3K
10:19 38.40 38.40 38.22 38.26 60.2K
10:20 38.23 38.28 37.93 37.99 116.4K
10:21 37.99 38.13 37.89 38.02 63.7K
10:22 37.99 38.07 37.99 38.04 49.7K
10:23 38.03 38.19 38.03 38.12 45.9K
10:24 38.11 38.31 38.02 38.03 53.0K
10:25 38.06 38.17 38.03 38.15 45.6K
10:26 38.15 38.25 38.12 38.25 137.0K
10:27 38.28 38.38 38.28 38.31 45.3K
10:28 38.25 38.26 38.16 38.25 27.9K
10:29 38.22 38.22 38.09 38.09 27.6K
10:30 38.11 38.15 38.00 38.15 33.8K
10:31 38.20 38.60 38.20 38.60 90.8K
10:32 38.60 38.63 38.42 38.42 51.6K
10:33 38.40 38.40 38.20 38.20 49.2K
10:34 38.21 38.37 38.09 38.09 40.5K
10:35 38.05 38.05 37.85 37.87 88.0K
10:36 37.83 38.00 37.83 37.93 80.9K
10:37 37.92 38.02 37.82 37.82 47.7K
10:38 37.72 37.73 37.58 37.60 149.0K
10:39 37.59 37.74 37.59 37.72 117.8K
10:40 37.72 37.72 37.40 37.44 77.8K
10:41 37.44 37.65 37.44 37.50 98.3K
10:42 37.50 37.57 37.43 37.52 43.7K
10:43 37.64 37.72 37.61 37.65 79.4K
10:44 37.60 37.79 37.60 37.72 105.2K
10:45 37.74 37.88 37.71 37.71 54.2K
10:46 37.77 37.77 37.61 37.63 46.1K
10:47 37.61 37.75 37.61 37.73 39.5K
10:48 37.73 37.74 37.59 37.70 44.8K
10:49 37.74 37.85 37.68 37.77 35.4K
10:50 37.76 37.88 37.76 37.82 32.6K
10:51 37.82 37.84 37.66 37.74 24.1K
10:52 37.74 37.83 37.74 37.76 13.2K
10:53 37.72 37.83 37.72 37.76 48.1K
10:54 37.76 37.83 37.63 37.66 64.0K
10:55 37.65 37.65 37.51 37.55 37.0K
10:56 37.55 37.58 37.47 37.58 32.7K
10:57 37.58 37.60 37.50 37.59 32.5K
10:58 37.59 37.60 37.42 37.52 43.0K
10:59 37.52 37.75 37.50 37.73 43.4K
11:00 37.76 37.78 37.52 37.52 57.2K
11:01 37.56 37.94 37.56 37.89 74.7K
11:02 37.90 38.10 37.88 38.03 50.9K
11:03 37.99 38.02 37.93 37.94 33.6K
11:04 37.94 38.08 37.94 38.01 20.4K
11:05 37.99 37.99 37.71 37.77 56.4K
11:06 37.82 37.82 37.71 37.71 51.2K
11:07 37.72 37.74 37.68 37.71 23.9K
11:08 37.73 37.74 37.63 37.64 33.3K
11:09 37.70 37.70 37.57 37.64 43.3K
11:10 37.62 37.68 37.60 37.64 16.1K
11:11 37.64 37.69 37.62 37.69 26.4K
11:12 37.69 37.71 37.44 37.47 65.3K
11:13 37.50 37.58 37.48 37.56 20.1K
11:14 37.50 37.53 37.43 37.43 39.2K
11:15 37.48 37.56 37.45 37.56 14.2K
11:16 37.58 37.60 37.51 37.52 25.0K
11:17 37.51 37.60 37.51 37.55 23.5K
11:18 37.54 37.67 37.54 37.66 22.9K
11:19 37.71 37.97 37.69 37.94 44.9K
11:20 37.93 37.96 37.91 37.94 34.2K
11:21 37.97 38.02 37.81 37.92 110.1K
11:22 37.90 38.01 37.90 38.01 48.8K
11:23 38.00 38.10 37.99 38.03 24.4K
11:24 38.04 38.05 38.00 38.05 21.1K
11:25 38.03 38.19 38.03 38.08 40.5K
11:26 38.14 38.21 38.14 38.20 35.1K
11:27 38.19 38.19 37.90 37.90 35.4K
11:28 37.94 37.97 37.81 37.87 33.3K
11:29 37.86 37.94 37.86 37.92 23.3K
11:30 37.92 38.01 37.91 37.96 15.2K
11:31 37.97 37.97 37.83 37.85 24.8K
11:32 37.85 37.90 37.81 37.88 33.6K
11:33 37.89 37.93 37.80 37.93 23.2K
11:34 37.97 38.00 37.87 37.87 18.5K
11:35 37.81 37.91 37.78 37.89 26.6K
11:36 37.93 37.99 37.91 37.96 15.8K
11:37 37.96 38.14 37.96 38.14 35.4K
11:38 38.15 38.15 37.96 37.99 36.6K
11:39 38.00 38.02 37.98 38.00 10.2K
11:40 37.96 38.05 37.96 37.97 15.5K
11:41 37.95 38.04 37.95 38.04 9.7K
11:42 38.03 38.11 38.03 38.11 12.5K
11:43 38.04 38.08 37.94 37.95 19.5K
11:44 37.97 38.03 37.96 38.02 15.0K
11:45 38.03 38.07 38.02 38.06 6.6K
11:46 38.09 38.19 38.01 38.01 23.5K
11:47 38.08 38.15 38.07 38.14 16.6K
11:48 38.16 38.16 38.06 38.13 20.6K
11:49 38.18 38.21 38.15 38.17 52.2K
11:50 38.17 38.18 38.12 38.15 13.3K
11:51 38.13 38.17 38.07 38.10 20.5K
11:52 38.09 38.10 38.07 38.10 13.8K
11:53 38.08 38.10 38.02 38.05 477.7K
11:54 38.05 38.05 37.90 37.94 33.7K
11:55 37.93 37.93 37.86 37.90 16.3K
11:56 37.87 37.87 37.79 37.83 18.3K
11:57 37.85 37.85 37.74 37.78 13.5K
11:58 37.73 37.74 37.70 37.73 33.5K
11:59 37.73 37.74 37.58 37.62 32.0K
12:00 37.64 37.74 37.61 37.74 296.8K
12:01 37.73 37.76 37.66 37.66 16.8K
12:02 37.63 37.75 37.61 37.71 118.3K
12:03 37.76 37.76 37.56 37.67 28.3K
12:04 37.69 37.72 37.63 37.71 10.2K
12:05 37.74 37.74 37.60 37.60 12.6K
12:06 37.63 37.65 37.60 37.61 12.2K
12:07 37.65 37.72 37.65 37.71 9.0K
12:08 37.66 37.66 37.47 37.49 38.5K
12:09 37.49 37.58 37.42 37.48 18.0K
12:10 37.49 37.52 37.47 37.52 40.9K
12:11 37.50 37.58 37.50 37.56 20.2K
12:12 37.55 37.76 37.55 37.76 14.2K
12:13 37.79 37.79 37.68 37.68 40.9K
12:14 37.68 37.68 37.62 37.66 3.5K
12:15 37.65 37.65 37.62 37.62 12.5K
12:16 37.63 37.70 37.59 37.67 20.6K
12:17 37.66 37.76 37.65 37.65 14.4K
12:18 37.67 37.92 37.66 37.90 49.1K
12:19 37.91 37.91 37.82 37.84 14.0K
12:20 37.83 37.90 37.82 37.88 17.6K
12:21 37.91 37.91 37.81 37.85 46.6K
12:22 37.79 38.02 37.77 38.00 63.6K
12:23 37.99 38.00 37.75 37.75 25.7K
12:24 37.73 37.86 37.73 37.82 24.0K
12:25 37.79 37.82 37.76 37.81 18.2K
12:26 37.84 37.97 37.84 37.97 16.6K
12:27 37.95 37.95 37.89 37.95 22.7K
12:28 37.93 37.94 37.78 37.91 50.9K
12:29 37.94 38.03 37.90 37.98 40.7K
12:30 38.00 38.00 37.93 37.95 11.7K
12:31 37.96 38.19 37.96 38.10 33.8K
12:32 38.09 38.11 38.05 38.06 17.5K
12:33 38.09 38.17 38.09 38.15 20.4K
12:34 38.17 38.20 38.13 38.14 16.8K
12:35 38.10 38.14 38.07 38.08 11.1K
12:36 38.07 38.09 38.05 38.06 7.2K
12:37 38.06 38.06 37.97 37.99 13.1K
12:38 37.99 38.07 37.99 38.04 20.4K
12:39 38.07 38.07 38.01 38.03 8.1K
12:40 38.06 38.09 37.99 38.01 254.3K
12:41 38.01 38.03 37.96 37.96 15.4K
12:42 37.90 37.90 37.82 37.82 32.5K
12:43 37.84 37.87 37.79 37.83 11.8K
12:44 37.81 37.87 37.80 37.83 12.7K
12:45 37.76 37.86 37.76 37.86 18.6K
12:46 37.87 37.87 37.81 37.85 23.2K
12:47 37.79 37.82 37.76 37.76 9.3K
12:48 37.75 37.78 37.72 37.72 35.6K
12:49 37.72 37.72 37.67 37.69 29.1K
12:50 37.67 37.79 37.64 37.79 13.6K
12:51 37.86 37.87 37.80 37.81 18.7K
12:52 37.84 37.84 37.78 37.78 19.1K
12:53 37.81 37.86 37.70 37.73 14.4K
12:54 37.72 37.72 37.67 37.72 15.3K
12:55 37.69 37.73 37.67 37.72 8.9K
12:56 37.73 37.80 37.73 37.79 8.5K
12:57 37.81 37.85 37.78 37.82 17.7K
12:58 37.81 37.83 37.80 37.82 5.9K
12:59 37.79 37.84 37.75 37.77 8.4K
13:00 37.75 37.77 37.69 37.71 15.6K
13:01 37.73 37.81 37.73 37.77 5.8K
13:02 37.76 37.76 37.69 37.73 30.0K
13:03 37.75 37.75 37.72 37.72 18.6K
13:04 37.73 37.74 37.55 37.55 47.5K
13:05 37.53 37.57 37.50 37.55 28.4K
13:06 37.57 37.63 37.57 37.58 20.1K
13:07 37.58 37.65 37.55 37.63 15.6K
13:08 37.63 37.64 37.59 37.59 5.6K
13:09 37.59 37.60 37.56 37.58 5.8K
13:10 37.57 37.62 37.57 37.60 10.0K
13:11 37.60 37.61 37.56 37.60 5.9K
13:12 37.60 37.60 37.50 37.50 35.2K
13:13 37.52 37.52 37.38 37.38 27.7K
13:14 37.37 37.41 37.25 37.25 46.1K
13:15 37.26 37.37 37.22 37.37 109.7K
13:16 37.36 37.36 37.09 37.14 85.8K
13:17 37.13 37.14 37.09 37.11 33.1K
13:18 37.13 37.14 37.07 37.13 51.2K
13:19 37.13 37.13 37.00 37.05 111.9K
13:20 37.04 37.06 37.00 37.05 52.2K
13:21 37.04 37.19 37.02 37.19 23.4K
13:22 37.16 37.20 37.14 37.14 24.3K
13:23 37.12 37.15 37.09 37.10 8.7K
13:24 37.11 37.21 37.08 37.21 23.5K
13:25 37.19 37.24 37.17 37.20 7.9K
13:26 37.25 37.33 37.25 37.32 25.0K
13:27 37.32 37.40 37.31 37.36 22.4K
13:28 37.36 37.36 37.26 37.28 25.2K
13:29 37.29 37.29 37.18 37.20 14.5K
13:30 37.20 37.30 37.20 37.30 8.9K
13:31 37.28 37.29 37.22 37.27 11.5K
13:32 37.27 37.27 37.20 37.24 11.6K
13:33 37.22 37.23 37.10 37.12 11.2K
13:34 37.12 37.17 37.11 37.15 10.0K
13:35 37.12 37.12 37.03 37.08 12.4K
13:36 37.08 37.19 37.08 37.17 216.4K
13:37 37.19 37.24 37.14 37.19 47.3K
13:38 37.14 37.19 37.10 37.12 12.7K
13:39 37.13 37.16 37.06 37.08 9.2K
13:40 37.08 37.10 37.04 37.10 6.6K
13:41 37.14 37.15 37.05 37.09 23.4K
13:42 37.09 37.21 37.09 37.20 38.3K
13:43 37.20 37.29 37.20 37.27 9.9K
13:44 37.26 37.30 37.25 37.28 21.7K
13:45 37.28 37.30 37.20 37.20 15.8K
13:46 37.18 37.18 37.15 37.17 10.3K
13:47 37.20 37.28 37.20 37.28 9.2K
13:48 37.30 37.32 37.20 37.22 21.4K
13:49 37.18 37.20 37.15 37.16 9.5K
13:50 37.15 37.15 37.09 37.12 7.2K
13:51 37.08 37.12 37.08 37.11 12.9K
13:52 37.09 37.20 37.09 37.17 22.8K
13:53 37.21 37.25 37.19 37.22 5.5K
13:54 37.25 37.32 37.23 37.32 18.2K
13:55 37.34 37.41 37.34 37.41 17.2K
13:56 37.40 37.50 37.40 37.41 21.6K
13:57 37.42 37.44 37.38 37.41 24.9K
13:58 37.42 37.42 37.38 37.41 9.3K
13:59 37.38 37.43 37.38 37.39 4.0K
14:00 37.45 37.77 37.45 37.62 63.0K
14:01 37.64 37.69 37.63 37.64 21.5K
14:02 37.61 37.63 37.51 37.54 36.8K
14:03 37.54 37.62 37.54 37.57 10.2K
14:04 37.56 37.60 37.43 37.43 31.7K
14:05 37.39 37.39 37.18 37.26 74.8K
14:06 37.23 37.31 37.23 37.29 19.9K
14:07 37.28 37.30 37.25 37.25 35.0K
14:08 37.29 37.36 37.26 37.29 18.9K
14:09 37.28 37.30 37.23 37.23 12.3K
14:10 37.21 37.21 37.13 37.14 19.7K
14:11 37.14 37.18 37.12 37.18 40.0K
14:12 37.17 37.31 37.13 37.30 37.6K
14:13 37.29 37.34 37.27 37.34 11.9K
14:14 37.35 37.46 37.35 37.46 52.8K
14:15 37.48 37.55 37.41 37.53 20.4K
14:16 37.54 37.57 37.52 37.56 39.9K
14:17 37.56 37.69 37.55 37.69 49.3K
14:18 37.67 37.72 37.66 37.72 18.8K
14:19 37.74 37.77 37.60 37.60 81.2K
14:20 37.59 37.62 37.57 37.57 18.8K
14:21 37.60 37.65 37.49 37.50 18.6K
14:22 37.49 37.51 37.45 37.48 38.9K
14:23 37.51 37.55 37.50 37.55 21.0K
14:24 37.54 37.60 37.50 37.60 22.0K
14:25 37.58 37.72 37.58 37.70 48.2K
14:26 37.68 37.74 37.64 37.71 22.6K
14:27 37.67 37.75 37.63 37.75 15.8K
14:28 37.73 37.73 37.64 37.64 7.7K
14:29 37.66 37.68 37.61 37.61 36.1K
14:30 37.56 37.60 37.50 37.57 23.7K
14:31 37.54 37.54 37.50 37.53 8.2K
14:32 37.56 37.68 37.56 37.68 11.1K
14:33 37.64 37.73 37.64 37.72 33.5K
14:34 37.73 37.75 37.68 37.67 40.1K
14:35 37.63 37.63 37.51 37.56 12.2K
14:36 37.55 37.61 37.55 37.56 11.8K
14:37 37.58 37.60 37.56 37.59 11.9K
14:38 37.62 37.69 37.62 37.66 8.3K
14:39 37.62 37.62 37.57 37.57 19.9K
14:40 37.55 37.55 37.48 37.52 23.5K
14:41 37.54 37.62 37.48 37.62 23.0K
14:42 37.66 37.72 37.64 37.67 21.8K
14:43 37.69 37.69 37.58 37.58 22.0K
14:44 37.60 37.68 37.60 37.67 6.9K
14:45 37.62 37.67 37.56 37.67 17.7K
14:46 37.61 37.61 37.57 37.57 9.8K
14:47 37.57 37.59 37.55 37.55 3.3K
14:48 37.53 37.54 37.44 37.47 17.4K
14:49 37.45 37.45 37.43 37.43 7.6K
14:50 37.46 37.46 37.37 37.37 13.1K
14:51 37.35 37.35 37.32 37.34 28.1K
14:52 37.34 37.34 37.30 37.33 6.0K
14:53 37.31 37.44 37.30 37.35 27.3K
14:54 37.32 37.32 37.27 37.32 9.5K
14:55 37.31 37.32 37.26 37.30 9.0K
14:56 37.28 37.28 37.18 37.19 14.9K
14:57 37.18 37.18 37.12 37.16 23.0K
14:58 37.12 37.22 37.09 37.22 25.4K
14:59 37.17 37.19 37.07 37.07 41.9K
15:00 37.05 37.07 36.99 37.06 66.4K
15:01 36.98 37.13 36.97 37.12 28.6K
15:02 37.11 37.17 37.04 37.17 26.3K
15:03 37.20 37.28 37.18 37.18 25.7K
15:04 37.16 37.25 37.16 37.25 8.3K
15:05 37.23 37.36 37.23 37.35 33.1K
15:06 37.35 37.41 37.27 37.29 21.5K
15:07 37.30 37.36 37.19 37.19 17.0K
15:08 37.19 37.24 37.14 37.17 22.2K
15:09 37.17 37.18 37.13 37.18 7.5K
15:10 37.15 37.20 37.15 37.20 8.5K
15:11 37.19 37.36 37.19 37.34 24.6K
15:12 37.35 37.35 37.21 37.21 16.5K
15:13 37.17 37.20 37.10 37.16 23.6K
15:14 37.16 37.16 37.08 37.09 8.0K
15:15 37.07 37.09 37.03 37.09 15.0K
15:16 37.06 37.06 37.03 37.06 7.1K
15:17 37.08 37.08 37.02 37.03 10.3K
15:18 37.01 37.06 36.98 37.06 17.6K
15:19 37.06 37.14 37.06 37.09 52.4K
15:20 37.10 37.12 37.08 37.11 9.5K
15:21 37.11 37.16 37.11 37.15 16.6K
15:22 37.22 37.25 37.22 37.23 26.5K
15:23 37.25 37.28 37.24 37.27 14.6K
15:24 37.24 37.31 37.23 37.26 28.9K
15:25 37.23 37.24 37.15 37.23 113.3K
15:26 37.21 37.22 37.15 37.15 6.3K
15:27 37.14 37.15 37.01 37.03 19.4K
15:28 37.03 37.03 36.94 36.99 50.2K
15:29 36.97 37.05 36.97 37.05 10.9K
15:30 37.05 37.17 37.03 37.15 21.5K
15:31 37.16 37.18 37.15 37.18 16.2K
15:32 37.20 37.22 37.17 37.17 21.8K
15:33 37.15 37.19 37.15 37.19 37.7K
15:34 37.19 37.22 37.18 37.19 12.3K
15:35 37.19 37.19 37.14 37.18 15.7K
15:36 37.17 37.27 37.17 37.23 39.8K
15:37 37.20 37.31 37.20 37.25 21.2K
15:38 37.27 37.27 37.20 37.21 12.9K
15:39 37.21 37.22 37.20 37.20 17.2K
15:40 37.20 37.29 37.20 37.29 37.9K
15:41 37.29 37.34 37.29 37.32 15.9K
15:42 37.30 37.30 37.23 37.26 29.8K
15:43 37.26 37.27 37.23 37.24 15.8K
15:44 37.24 37.24 37.17 37.19 29.2K
15:45 37.19 37.25 37.19 37.22 30.1K
15:46 37.23 37.23 37.17 37.21 22.5K
15:47 37.21 37.21 37.18 37.21 24.2K
15:48 37.21 37.27 37.18 37.27 38.6K
15:49 37.30 37.31 37.18 37.18 40.6K
15:50 37.12 37.14 37.05 37.05 77.2K
15:51 37.03 37.05 36.98 37.00 95.3K
15:52 37.00 37.10 36.99 37.07 40.9K
15:53 37.04 37.07 36.96 36.99 38.6K
15:54 36.99 36.99 36.90 36.94 45.9K
15:55 36.99 37.01 36.95 36.97 50.1K
15:56 36.95 37.02 36.94 37.01 42.1K
15:57 37.06 37.07 37.04 37.06 84.8K
15:58 37.05 37.20 37.05 37.19 162.9K
15:59 37.19 37.22 37.14 37.22 783.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available