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
09:30 38.67 38.67 36.89 37.18 1,061.3K
09:31 37.31 37.31 36.78 36.79 164.4K
09:32 36.80 37.47 36.78 37.47 60.9K
09:33 37.45 37.45 37.17 37.24 53.8K
09:34 37.29 37.33 37.01 37.21 111.5K
09:35 37.22 37.34 37.18 37.28 78.1K
09:36 37.32 37.47 37.23 37.47 66.1K
09:37 37.49 37.76 37.49 37.64 158.5K
09:38 37.67 37.67 37.38 37.45 57.4K
09:39 37.44 37.65 37.42 37.51 51.4K
09:40 37.55 37.58 37.20 37.21 63.9K
09:41 37.30 37.48 37.30 37.41 23.8K
09:42 37.41 37.66 37.41 37.66 30.1K
09:43 37.63 37.63 37.46 37.53 65.7K
09:44 37.53 37.53 37.41 37.46 66.9K
09:45 37.38 37.38 37.07 37.12 102.3K
09:46 37.03 37.19 36.92 37.11 114.8K
09:47 37.09 37.30 37.09 37.28 63.8K
09:48 37.25 37.48 37.25 37.39 35.9K
09:49 37.43 37.62 37.33 37.62 58.7K
09:50 37.61 37.69 37.53 37.56 63.0K
09:51 37.60 37.61 37.54 37.55 33.2K
09:52 37.58 37.72 37.48 37.71 43.3K
09:53 37.72 38.07 37.72 37.99 56.9K
09:54 38.05 38.24 38.05 38.13 61.2K
09:55 38.16 38.27 38.15 38.22 59.1K
09:56 38.28 38.32 38.20 38.24 75.2K
09:57 38.23 38.23 37.87 37.90 59.3K
09:58 37.84 37.99 37.80 37.96 22.0K
09:59 37.96 38.09 37.96 38.00 39.6K
10:00 38.00 38.18 38.00 38.15 62.3K
10:01 38.17 38.24 38.10 38.18 64.2K
10:02 38.16 38.26 38.16 38.16 43.6K
10:03 38.13 38.13 37.99 38.01 44.4K
10:04 38.05 38.35 38.05 38.29 61.6K
10:05 38.33 38.55 38.32 38.50 97.0K
10:06 38.51 38.58 38.37 38.57 52.7K
10:07 38.56 38.69 38.52 38.57 85.3K
10:08 38.58 38.59 38.48 38.50 63.5K
10:09 38.51 38.53 38.33 38.34 52.2K
10:10 38.31 38.34 38.23 38.32 65.0K
10:11 38.31 38.37 38.21 38.37 98.1K
10:12 38.39 38.64 38.39 38.64 57.3K
10:13 38.64 38.69 38.49 38.49 68.8K
10:14 38.57 38.64 38.41 38.42 50.7K
10:15 38.38 38.40 38.32 38.36 30.7K
10:16 38.39 38.41 38.31 38.35 34.9K
10:17 38.30 38.36 38.24 38.36 66.6K
10:18 38.35 38.39 38.21 38.23 35.0K
10:19 38.23 38.24 38.10 38.16 35.9K
10:20 38.15 38.16 38.07 38.08 46.9K
10:21 38.11 38.11 37.94 37.95 46.5K
10:22 37.94 37.97 37.77 37.83 73.5K
10:23 37.81 37.82 37.51 37.54 158.9K
10:24 37.58 37.60 37.51 37.55 136.6K
10:25 37.55 37.60 37.52 37.60 32.4K
10:26 37.55 37.72 37.55 37.72 119.0K
10:27 37.73 37.94 37.70 37.79 64.6K
10:28 37.83 37.86 37.54 37.79 160.6K
10:29 37.80 37.90 37.72 37.85 19.4K
10:30 37.85 37.89 37.65 37.72 28.5K
10:31 37.72 37.76 37.69 37.75 15.3K
10:32 37.75 37.86 37.51 37.51 14.1K
10:33 37.52 37.62 37.48 37.62 30.9K
10:34 37.64 37.67 37.58 37.61 21.2K
10:35 37.63 37.69 37.62 37.65 12.1K
10:36 37.71 37.83 37.71 37.78 20.1K
10:37 37.78 37.87 37.78 37.87 18.7K
10:38 37.87 37.87 37.78 37.78 10.7K
10:39 37.78 37.80 37.74 37.74 17.4K
10:40 37.76 37.86 37.74 37.74 20.1K
10:41 37.68 37.75 37.68 37.69 18.6K
10:42 37.64 37.71 37.64 37.71 9.2K
10:43 37.70 37.85 37.70 37.83 14.1K
10:44 37.82 37.89 37.76 37.81 11.6K
10:45 37.79 37.79 37.53 37.58 29.2K
10:46 37.59 37.66 37.58 37.66 26.7K
10:47 37.62 37.68 37.62 37.68 19.4K
10:48 37.71 37.77 37.71 37.74 22.7K
10:49 37.75 37.83 37.71 37.71 36.7K
10:50 37.76 37.78 37.62 37.62 21.6K
10:51 37.60 37.67 37.57 37.63 38.4K
10:52 37.79 37.91 37.77 37.91 85.4K
10:53 37.90 38.04 37.90 38.02 182.4K
10:54 38.02 38.02 37.86 37.93 114.3K
10:55 37.93 38.00 37.88 37.98 46.3K
10:56 37.99 38.11 37.92 38.11 14.6K
10:57 38.11 38.34 38.11 38.34 110.3K
10:58 38.39 38.39 38.21 38.25 72.8K
10:59 38.29 38.38 38.18 38.18 33.4K
11:00 38.15 38.17 38.03 38.04 55.8K
11:01 38.04 38.06 37.85 37.85 52.0K
11:02 37.86 37.93 37.78 37.80 19.7K
11:03 37.78 37.84 37.71 37.84 38.8K
11:04 37.84 37.84 37.70 37.70 21.7K
11:05 37.68 37.84 37.63 37.81 27.7K
11:06 37.83 37.83 37.74 37.78 15.0K
11:07 37.84 37.84 37.71 37.71 15.1K
11:08 37.71 37.77 37.71 37.73 23.1K
11:09 37.78 37.78 37.69 37.72 13.8K
11:10 37.72 37.87 37.69 37.86 19.0K
11:11 37.86 37.94 37.83 37.93 28.2K
11:12 37.92 38.03 37.92 37.95 27.9K
11:13 37.94 38.02 37.94 37.99 16.1K
11:14 38.01 38.19 37.98 38.19 30.5K
11:15 38.23 38.23 38.10 38.18 18.7K
11:16 38.19 38.23 38.10 38.10 13.0K
11:17 38.14 38.20 38.12 38.17 11.5K
11:18 38.21 38.32 38.21 38.28 42.5K
11:19 38.30 38.32 38.29 38.28 28.9K
11:20 38.29 38.39 38.29 38.29 48.7K
11:21 38.27 38.27 38.22 38.26 13.4K
11:22 38.27 38.27 38.16 38.24 38.5K
11:23 38.25 38.28 38.22 38.28 15.5K
11:24 38.28 38.35 38.28 38.34 16.8K
11:25 38.33 38.38 38.30 38.32 20.2K
11:26 38.30 38.37 38.28 38.35 15.9K
11:27 38.40 38.44 38.36 38.44 34.9K
11:28 38.44 38.44 38.32 38.38 17.2K
11:29 38.39 38.40 38.33 38.35 34.5K
11:30 38.36 38.39 38.33 38.34 17.6K
11:31 38.33 38.35 38.26 38.33 17.4K
11:32 38.34 38.42 38.33 38.40 14.1K
11:33 38.38 38.39 38.24 38.24 12.9K
11:34 38.25 38.29 38.24 38.25 7.9K
11:35 38.28 38.40 38.28 38.39 9.0K
11:36 38.40 38.43 38.34 38.34 8.6K
11:37 38.35 38.36 38.23 38.23 16.3K
11:38 38.23 38.23 38.06 38.06 18.0K
11:39 38.06 38.10 38.02 38.10 33.7K
11:40 38.08 38.12 38.08 38.11 21.6K
11:41 38.10 38.20 38.08 38.08 43.3K
11:42 38.12 38.12 38.03 38.03 7.3K
11:43 38.07 38.17 38.05 38.15 10.3K
11:44 38.17 38.22 38.12 38.18 6.3K
11:45 38.21 38.21 38.15 38.19 11.7K
11:46 38.19 38.21 38.15 38.16 7.4K
11:47 38.16 38.16 38.05 38.13 15.3K
11:48 38.14 38.17 38.10 38.11 6.0K
11:49 38.16 38.27 38.16 38.25 16.9K
11:50 38.25 38.32 38.25 38.31 11.4K
11:51 38.28 38.30 38.21 38.21 38.4K
11:52 38.21 38.30 38.20 38.26 8.7K
11:53 38.28 38.34 38.24 38.34 20.5K
11:54 38.39 38.39 38.29 38.35 24.9K
11:55 38.35 38.44 38.35 38.39 19.0K
11:56 38.40 38.49 38.37 38.45 33.5K
11:57 38.48 38.48 38.35 38.36 14.2K
11:58 38.34 38.37 38.34 38.37 9.6K
11:59 38.37 38.41 38.34 38.41 13.7K
12:00 38.40 38.43 38.35 38.35 13.3K
12:01 38.39 38.45 38.33 38.33 23.3K
12:02 38.32 38.39 38.32 38.38 13.3K
12:03 38.33 38.39 38.33 38.37 29.2K
12:04 38.38 38.38 38.28 38.30 15.7K
12:05 38.38 38.44 38.37 38.42 14.6K
12:06 38.42 38.42 38.34 38.34 12.5K
12:07 38.35 38.48 38.35 38.48 27.8K
12:08 38.45 38.46 38.39 38.41 9.1K
12:09 38.40 38.48 38.40 38.42 20.9K
12:10 38.42 38.48 38.39 38.39 26.4K
12:11 38.39 38.40 38.38 38.38 4.3K
12:12 38.40 38.40 38.28 38.30 14.4K
12:13 38.29 38.29 38.19 38.19 14.3K
12:14 38.19 38.20 38.16 38.19 12.9K
12:15 38.19 38.24 38.19 38.20 11.6K
12:16 38.21 38.21 38.15 38.21 15.1K
12:17 38.17 38.23 38.11 38.20 16.4K
12:18 38.26 38.26 38.17 38.23 14.5K
12:19 38.23 38.27 38.23 38.24 10.0K
12:20 38.23 38.23 38.13 38.16 10.7K
12:21 38.16 38.24 38.16 38.24 8.6K
12:22 38.23 38.31 38.23 38.31 9.4K
12:23 38.30 38.30 38.20 38.23 14.1K
12:24 38.22 38.23 38.21 38.21 7.0K
12:25 38.23 38.23 38.18 38.21 15.6K
12:26 38.23 38.27 38.23 38.27 8.6K
12:27 38.26 38.27 38.17 38.17 13.2K
12:28 38.20 38.21 38.16 38.16 10.2K
12:29 38.16 38.18 38.10 38.18 24.2K
12:30 38.17 38.20 38.17 38.18 3.5K
12:31 38.20 38.22 38.18 38.19 6.5K
12:32 38.21 38.29 38.20 38.26 9.7K
12:33 38.28 38.31 38.26 38.31 7.0K
12:34 38.33 38.33 38.29 38.32 6.8K
12:35 38.42 38.49 38.41 38.48 56.0K
12:36 38.55 38.72 38.55 38.69 88.6K
12:37 38.71 38.76 38.71 38.74 35.0K
12:38 38.66 38.68 38.56 38.56 59.0K
12:39 38.58 38.60 38.53 38.59 20.3K
12:40 38.57 38.57 38.38 38.38 34.4K
12:41 38.40 38.43 38.39 38.39 9.7K
12:42 38.39 38.40 38.36 38.35 10.9K
12:43 38.34 38.48 38.34 38.48 15.9K
12:44 38.40 38.40 38.23 38.27 55.8K
12:45 38.26 38.30 38.25 38.26 18.8K
12:46 38.28 38.30 38.23 38.29 6.6K
12:47 38.27 38.29 38.12 38.12 11.2K
12:48 38.11 38.11 37.93 37.93 19.0K
12:49 37.93 37.93 37.79 37.86 33.8K
12:50 37.87 37.98 37.84 37.98 24.2K
12:51 37.98 37.99 37.93 37.97 19.7K
12:52 37.96 37.99 37.95 37.98 9.1K
12:53 37.97 37.99 37.94 37.95 23.2K
12:54 37.97 37.99 37.92 37.94 8.9K
12:55 37.93 37.93 37.87 37.91 15.9K
12:56 37.91 37.95 37.91 37.92 9.2K
12:57 37.92 37.95 37.91 37.91 7.8K
12:58 37.91 37.95 37.86 37.86 23.3K
12:59 37.85 37.86 37.72 37.73 20.9K
13:00 37.73 37.74 37.66 37.74 13.8K
13:01 37.78 37.85 37.78 37.84 19.3K
13:02 37.86 37.89 37.83 37.84 8.8K
13:03 37.83 37.83 37.78 37.81 16.4K
13:04 37.81 37.81 37.79 37.79 15.9K
13:05 37.80 37.80 37.76 37.76 17.8K
13:06 37.78 37.82 37.78 37.79 21.6K
13:07 37.80 37.82 37.76 37.78 6.8K
13:08 37.79 37.82 37.74 37.76 7.3K
13:09 37.78 37.78 37.70 37.73 25.4K
13:10 37.74 37.83 37.74 37.83 5.8K
13:11 37.82 37.88 37.75 37.75 8.4K
13:12 37.74 37.78 37.69 37.78 21.2K
13:13 37.81 37.83 37.75 37.75 18.2K
13:14 37.77 37.77 37.72 37.74 19.9K
13:15 37.76 37.84 37.76 37.84 6.9K
13:16 37.83 37.84 37.74 37.74 6.9K
13:17 37.71 37.72 37.63 37.64 16.8K
13:18 37.60 37.62 37.54 37.59 23.8K
13:19 37.59 37.62 37.51 37.62 26.5K
13:20 37.61 37.62 37.57 37.57 12.6K
13:21 37.57 37.58 37.51 37.53 190.8K
13:22 37.55 37.62 37.53 37.59 7.3K
13:23 37.60 37.60 37.54 37.58 16.7K
13:24 37.58 37.59 37.56 37.57 10.0K
13:25 37.57 37.64 37.53 37.53 37.0K
13:26 37.53 37.65 37.48 37.62 38.0K
13:27 37.63 37.63 37.51 37.53 17.1K
13:28 37.50 37.52 37.48 37.48 14.5K
13:29 37.48 37.48 37.42 37.48 26.4K
13:30 37.43 37.47 37.38 37.46 23.4K
13:31 37.47 37.53 37.47 37.53 9.3K
13:32 37.57 37.57 37.48 37.53 37.7K
13:33 37.49 37.53 37.46 37.46 14.7K
13:34 37.46 37.51 37.44 37.49 11.6K
13:35 37.46 37.50 37.46 37.47 4.4K
13:36 37.45 37.47 37.42 37.47 23.5K
13:37 37.45 37.45 37.43 37.43 7.0K
13:38 37.45 37.48 37.42 37.48 16.3K
13:39 37.48 37.50 37.45 37.50 7.1K
13:40 37.47 37.60 37.47 37.57 7.3K
13:41 37.59 37.60 37.54 37.57 16.7K
13:42 37.56 37.63 37.56 37.63 5.2K
13:43 37.61 37.73 37.61 37.69 15.5K
13:44 37.69 37.70 37.65 37.65 5.3K
13:45 37.67 37.74 37.67 37.73 3.4K
13:46 37.73 37.78 37.72 37.78 13.9K
13:47 37.72 37.74 37.72 37.72 9.2K
13:48 37.66 37.66 37.66 37.66 0.7K
13:49 37.67 37.70 37.66 37.70 2.4K
13:50 37.72 37.75 37.72 37.74 7.1K
13:51 37.75 37.75 37.70 37.73 5.1K
13:52 37.69 37.75 37.67 37.69 17.8K
13:53 37.65 37.71 37.65 37.70 6.4K
13:54 37.71 37.71 37.63 37.65 5.0K
13:55 37.68 37.69 37.66 37.66 15.4K
13:56 37.70 37.75 37.70 37.73 4.8K
13:57 37.75 37.77 37.72 37.76 2.5K
13:58 37.80 37.82 37.79 37.80 51.0K
13:59 37.78 37.92 37.77 37.92 14.7K
14:00 37.92 37.93 37.88 37.93 5.0K
14:01 37.91 37.98 37.89 37.97 8.8K
14:02 37.96 37.98 37.92 37.92 6.4K
14:03 37.90 37.99 37.90 37.97 8.8K
14:04 37.99 38.10 37.99 38.09 12.6K
14:05 38.10 38.15 38.07 38.10 25.7K
14:06 38.17 38.23 38.15 38.22 14.4K
14:07 38.21 38.24 38.19 38.21 10.0K
14:08 38.20 38.30 38.19 38.30 15.4K
14:09 38.28 38.42 38.28 38.42 41.8K
14:10 38.42 38.42 38.33 38.34 29.7K
14:11 38.35 38.35 38.29 38.29 26.0K
14:12 38.31 38.31 38.28 38.29 2.6K
14:13 38.30 38.30 38.28 38.28 17.3K
14:14 38.33 38.34 38.22 38.24 24.8K
14:15 38.24 38.27 38.20 38.22 9.1K
14:16 38.22 38.22 38.11 38.11 17.9K
14:17 38.11 38.18 38.08 38.17 19.6K
14:18 38.15 38.15 38.11 38.12 3.5K
14:19 38.12 38.17 38.10 38.17 9.6K
14:20 38.15 38.19 38.15 38.18 5.1K
14:21 38.19 38.21 38.13 38.16 11.7K
14:22 38.17 38.20 38.17 38.20 2.7K
14:23 38.14 38.16 38.14 38.16 5.1K
14:24 38.18 38.21 38.16 38.21 6.8K
14:25 38.21 38.21 38.18 38.18 3.8K
14:26 38.19 38.26 38.18 38.26 11.1K
14:27 38.24 38.25 38.19 38.19 5.6K
14:28 38.20 38.20 38.13 38.18 4.9K
14:29 38.23 38.29 38.22 38.28 9.2K
14:30 38.30 38.30 38.26 38.26 11.7K
14:31 38.26 38.28 38.26 38.28 4.1K
14:32 38.29 38.30 38.28 38.28 4.2K
14:33 38.28 38.28 38.27 38.28 3.1K
14:34 38.28 38.33 38.26 38.26 12.2K
14:35 38.27 38.29 38.27 38.28 6.9K
14:36 38.28 38.29 38.27 38.28 5.1K
14:37 38.28 38.28 38.26 38.27 8.9K
14:38 38.26 38.26 38.20 38.20 17.9K
14:39 38.21 38.23 38.21 38.23 7.4K
14:40 38.22 38.24 38.21 38.23 3.8K
14:41 38.23 38.26 38.22 38.22 5.5K
14:42 38.22 38.27 38.22 38.26 6.4K
14:43 38.25 38.26 38.21 38.21 11.3K
14:44 38.23 38.28 38.22 38.28 4.2K
14:45 38.26 38.28 38.26 38.27 2.9K
14:46 38.29 38.31 38.25 38.27 17.3K
14:47 38.27 38.27 38.23 38.23 5.2K
14:48 38.23 38.27 38.22 38.26 11.3K
14:49 38.29 38.29 38.26 38.26 11.7K
14:50 38.27 38.28 38.26 38.26 10.3K
14:51 38.23 38.28 38.23 38.28 9.4K
14:52 38.26 38.32 38.26 38.31 19.3K
14:53 38.35 38.35 38.29 38.30 8.4K
14:54 38.32 38.32 38.29 38.30 2.3K
14:55 38.29 38.29 38.18 38.21 17.8K
14:56 38.17 38.17 38.11 38.11 16.3K
14:57 38.12 38.12 38.05 38.06 13.9K
14:58 38.06 38.06 38.04 38.05 6.8K
14:59 38.03 38.03 37.93 37.93 24.1K
15:00 37.96 37.99 37.90 37.90 23.7K
15:01 37.95 37.95 37.90 37.91 14.5K
15:02 37.91 37.96 37.88 37.88 20.4K
15:03 37.88 37.90 37.85 37.90 8.9K
15:04 37.85 37.88 37.85 37.85 6.7K
15:05 37.83 37.89 37.83 37.85 11.8K
15:06 37.87 37.98 37.87 37.98 67.8K
15:07 37.95 37.98 37.91 37.91 10.7K
15:08 37.91 37.93 37.87 37.89 11.5K
15:09 37.89 37.92 37.87 37.89 11.3K
15:10 37.89 37.90 37.81 37.81 7.3K
15:11 37.82 37.82 37.79 37.79 6.0K
15:12 37.80 37.85 37.80 37.84 16.9K
15:13 37.92 37.92 37.87 37.87 11.0K
15:14 37.87 37.89 37.86 37.89 4.7K
15:15 37.88 37.90 37.87 37.90 8.7K
15:16 37.90 37.99 37.90 37.96 14.5K
15:17 37.92 37.92 37.89 37.92 8.1K
15:18 37.92 38.02 37.92 37.99 13.1K
15:19 38.00 38.06 38.00 38.06 13.5K
15:20 38.06 38.09 38.05 38.07 10.7K
15:21 38.06 38.06 38.02 38.02 10.0K
15:22 38.02 38.03 38.01 38.01 5.8K
15:23 38.01 38.10 38.01 38.07 12.2K
15:24 38.06 38.09 38.05 38.05 6.5K
15:25 38.02 38.03 37.97 37.97 11.7K
15:26 37.95 37.97 37.93 37.96 13.8K
15:27 37.98 38.04 37.98 38.02 17.6K
15:28 38.03 38.03 37.98 37.99 9.7K
15:29 37.99 38.04 37.94 37.94 9.2K
15:30 37.95 37.95 37.87 37.89 16.5K
15:31 37.89 37.94 37.89 37.93 18.9K
15:32 37.98 37.99 37.92 37.93 23.1K
15:33 37.94 37.96 37.91 37.91 11.8K
15:34 37.91 37.93 37.88 37.88 23.0K
15:35 37.88 37.93 37.81 37.81 17.7K
15:36 37.83 37.83 37.77 37.77 18.9K
15:37 37.75 37.76 37.73 37.76 14.7K
15:38 37.76 37.78 37.74 37.77 19.0K
15:39 37.76 37.84 37.76 37.78 18.8K
15:40 37.76 37.76 37.60 37.61 52.6K
15:41 37.62 37.62 37.56 37.57 42.6K
15:42 37.56 37.56 37.50 37.51 65.4K
15:43 37.52 37.55 37.43 37.43 76.1K
15:44 37.42 37.50 37.42 37.45 40.4K
15:45 37.46 37.46 37.38 37.41 63.2K
15:46 37.42 37.44 37.35 37.40 27.5K
15:47 37.41 37.44 37.41 37.42 15.0K
15:48 37.40 37.40 37.33 37.36 52.1K
15:49 37.36 37.38 37.31 37.34 50.0K
15:50 37.34 37.40 37.21 37.25 103.4K
15:51 37.22 37.28 37.20 37.26 87.5K
15:52 37.26 37.41 37.26 37.41 77.3K
15:53 37.42 37.51 37.39 37.51 72.3K
15:54 37.54 37.55 37.49 37.52 75.5K
15:55 37.55 37.70 37.53 37.70 113.5K
15:56 37.67 37.74 37.66 37.72 103.1K
15:57 37.75 37.75 37.69 37.71 74.1K
15:58 37.70 37.76 37.67 37.76 154.5K
15:59 37.76 37.83 37.70 37.74 1,477.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available