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 32.60 32.71 32.59 32.67 315.3K
09:31 32.64 32.64 32.41 32.46 43.0K
09:32 32.45 32.49 32.19 32.19 51.8K
09:33 32.18 32.41 32.16 32.36 36.0K
09:34 32.31 32.33 32.23 32.26 43.6K
09:35 32.28 32.40 32.28 32.37 45.0K
09:36 32.38 32.38 32.04 32.22 272.2K
09:37 32.36 32.54 32.36 32.45 43.9K
09:38 32.43 32.49 32.39 32.42 34.3K
09:39 32.44 32.57 32.44 32.48 43.1K
09:40 32.50 32.53 32.39 32.39 16.4K
09:41 32.37 32.52 32.35 32.47 24.0K
09:42 32.51 32.51 32.40 32.47 9.1K
09:43 32.54 32.54 32.37 32.37 20.5K
09:44 32.37 32.46 32.34 32.46 18.8K
09:45 32.45 32.45 32.33 32.34 25.9K
09:46 32.36 32.36 32.27 32.27 18.4K
09:47 32.31 32.33 32.28 32.30 8.8K
09:48 32.32 32.39 32.29 32.39 27.4K
09:49 32.36 32.38 32.34 32.37 21.4K
09:50 32.37 32.37 32.29 32.31 17.2K
09:51 32.39 32.47 32.39 32.44 36.6K
09:52 32.43 32.44 32.35 32.40 14.0K
09:53 32.40 32.43 32.38 32.38 16.4K
09:54 32.40 32.41 32.37 32.37 6.3K
09:55 32.37 32.50 32.37 32.49 33.0K
09:56 32.53 32.53 32.40 32.41 13.5K
09:57 32.39 32.45 32.34 32.36 30.8K
09:58 32.37 32.38 32.34 32.34 15.0K
09:59 32.31 32.33 32.24 32.28 24.6K
10:00 32.28 32.31 32.17 32.18 45.2K
10:01 32.22 32.29 32.22 32.23 18.9K
10:02 32.22 32.26 32.21 32.25 19.0K
10:03 32.23 32.40 32.23 32.34 19.6K
10:04 32.38 32.44 32.38 32.44 12.4K
10:05 32.44 32.52 32.44 32.48 25.4K
10:06 32.47 32.47 32.37 32.44 19.5K
10:07 32.43 32.47 32.36 32.35 15.8K
10:08 32.36 32.42 32.33 32.42 6.1K
10:09 32.43 32.44 32.40 32.44 7.6K
10:10 32.44 32.47 32.44 32.46 9.4K
10:11 32.48 32.66 32.48 32.66 28.0K
10:12 32.65 32.67 32.61 32.67 22.6K
10:13 32.65 32.65 32.59 32.64 13.7K
10:14 32.65 32.65 32.55 32.59 12.6K
10:15 32.58 32.60 32.57 32.60 12.1K
10:16 32.61 32.61 32.50 32.54 13.2K
10:17 32.55 32.65 32.55 32.59 10.2K
10:18 32.59 32.64 32.57 32.64 5.5K
10:19 32.64 32.65 32.56 32.56 8.2K
10:20 32.58 32.62 32.55 32.55 17.1K
10:21 32.53 32.56 32.51 32.56 9.4K
10:22 32.56 32.58 32.54 32.54 4.9K
10:23 32.55 32.62 32.55 32.61 7.4K
10:24 32.61 32.67 32.59 32.67 35.2K
10:25 32.68 32.76 32.67 32.76 12.7K
10:26 32.77 32.79 32.76 32.77 15.4K
10:27 32.75 32.75 32.70 32.73 7.3K
10:28 32.73 32.74 32.68 32.69 24.7K
10:29 32.69 32.70 32.67 32.68 13.4K
10:30 32.67 32.70 32.65 32.67 6.3K
10:31 32.69 32.73 32.69 32.70 18.4K
10:32 32.68 32.74 32.68 32.74 8.3K
10:33 32.73 32.85 32.73 32.85 35.1K
10:34 32.80 32.88 32.80 32.86 26.9K
10:35 32.87 32.87 32.83 32.84 44.1K
10:36 32.84 32.84 32.80 32.80 25.1K
10:37 32.80 32.80 32.76 32.78 10.2K
10:38 32.78 32.78 32.74 32.74 12.9K
10:39 32.74 32.76 32.72 32.74 22.0K
10:40 32.70 32.80 32.70 32.73 19.4K
10:41 32.78 32.80 32.77 32.80 6.7K
10:42 32.81 32.85 32.80 32.84 19.8K
10:43 32.85 32.86 32.81 32.85 15.0K
10:44 32.84 32.88 32.84 32.87 5.2K
10:45 32.87 32.87 32.80 32.84 17.3K
10:46 32.84 32.84 32.82 32.84 3.3K
10:47 32.82 32.84 32.82 32.84 8.0K
10:48 32.83 32.87 32.81 32.87 9.8K
10:49 32.86 32.87 32.81 32.81 12.0K
10:50 32.82 32.82 32.76 32.78 9.1K
10:51 32.79 32.88 32.79 32.88 9.0K
10:52 32.88 32.92 32.86 32.92 11.7K
10:53 32.91 32.96 32.91 32.92 7.0K
10:54 32.93 32.98 32.93 32.97 10.4K
10:55 32.98 32.98 32.91 32.91 16.1K
10:56 32.91 32.98 32.91 32.98 16.5K
10:57 32.96 32.96 32.89 32.91 21.3K
10:58 32.91 32.95 32.91 32.95 4.8K
10:59 32.93 33.00 32.93 32.98 27.0K
11:00 32.97 33.02 32.97 32.98 18.4K
11:01 33.00 33.00 32.96 32.97 13.9K
11:02 32.98 32.99 32.97 32.97 6.8K
11:03 32.98 32.98 32.95 32.95 7.3K
11:04 32.97 33.05 32.97 33.05 9.1K
11:05 33.05 33.05 32.97 33.00 13.4K
11:06 33.02 33.04 33.01 33.01 4.7K
11:07 33.00 33.01 32.99 32.99 3.3K
11:08 33.01 33.03 33.00 33.02 4.1K
11:09 33.02 33.02 33.00 33.00 5.5K
11:10 33.00 33.01 33.00 33.01 11.6K
11:11 33.01 33.02 33.00 33.02 5.7K
11:12 33.01 33.08 33.00 33.08 11.1K
11:13 33.06 33.11 33.06 33.11 12.2K
11:14 33.11 33.11 33.08 33.08 8.1K
11:15 33.09 33.09 33.05 33.05 14.6K
11:16 33.07 33.08 33.03 33.03 16.9K
11:17 33.03 33.04 33.02 33.02 8.4K
11:18 33.02 33.02 32.96 32.96 32.9K
11:19 32.94 32.95 32.91 32.94 10.5K
11:20 32.93 32.99 32.93 32.96 14.2K
11:21 32.97 32.97 32.92 32.92 10.6K
11:22 32.92 32.92 32.89 32.89 7.3K
11:23 32.91 32.92 32.91 32.92 10.8K
11:24 32.93 32.94 32.92 32.94 6.6K
11:25 32.92 32.92 32.88 32.88 6.0K
11:26 32.88 32.88 32.83 32.84 12.0K
11:27 32.84 32.84 32.75 32.77 36.7K
11:28 32.77 32.79 32.74 32.79 32.4K
11:29 32.77 32.79 32.75 32.77 46.7K
11:30 32.76 32.80 32.76 32.80 10.5K
11:31 32.81 32.81 32.79 32.79 4.2K
11:32 32.79 32.79 32.77 32.77 5.3K
11:33 32.79 32.80 32.79 32.79 6.7K
11:34 32.79 32.79 32.77 32.79 16.7K
11:35 32.77 32.77 32.71 32.76 12.0K
11:36 32.76 32.76 32.74 32.74 3.9K
11:37 32.75 32.76 32.74 32.75 6.4K
11:38 32.75 32.77 32.74 32.77 5.3K
11:39 32.76 32.77 32.76 32.76 2.7K
11:40 32.76 32.76 32.74 32.75 4.3K
11:41 32.68 32.69 32.65 32.69 126.9K
11:42 32.69 32.73 32.68 32.68 8.6K
11:43 32.68 32.68 32.67 32.68 5.0K
11:44 32.68 32.77 32.68 32.75 10.3K
11:45 32.75 32.79 32.75 32.79 4.5K
11:46 32.79 32.79 32.76 32.77 4.8K
11:47 32.77 32.80 32.72 32.80 8.9K
11:48 32.78 32.79 32.77 32.78 1.4K
11:49 32.79 32.79 32.75 32.78 5.8K
11:50 32.76 32.84 32.76 32.84 7.7K
11:51 32.86 32.86 32.83 32.85 3.6K
11:52 32.87 32.91 32.87 32.88 5.0K
11:53 32.87 32.89 32.86 32.86 5.4K
11:54 32.86 32.87 32.84 32.84 5.9K
11:55 32.84 32.95 32.84 32.92 6.1K
11:56 32.93 32.95 32.93 32.93 3.7K
11:57 32.93 32.94 32.93 32.94 2.8K
11:58 32.93 32.95 32.93 32.94 10.7K
11:59 32.91 33.22 32.89 33.09 126.7K
12:00 33.11 33.24 33.11 33.13 48.4K
12:01 33.12 33.12 33.07 33.10 27.1K
12:02 33.10 33.12 33.05 33.05 12.1K
12:03 33.07 33.08 33.03 33.05 12.4K
12:04 33.05 33.10 33.05 33.08 7.1K
12:05 33.07 33.10 33.05 33.08 14.6K
12:06 33.06 33.20 33.06 33.18 24.1K
12:07 33.19 33.27 33.18 33.26 30.7K
12:08 33.26 33.27 33.22 33.25 31.2K
12:09 33.25 33.27 33.24 33.26 20.8K
12:10 33.26 33.29 33.23 33.28 21.7K
12:11 33.30 33.34 33.30 33.31 22.3K
12:12 33.31 33.31 33.29 33.29 6.2K
12:13 33.29 33.30 33.21 33.21 11.5K
12:14 33.23 33.24 33.23 33.23 11.1K
12:15 33.21 33.24 33.21 33.23 117.0K
12:16 33.23 33.23 33.20 33.23 14.1K
12:17 33.23 33.27 33.22 33.24 33.4K
12:18 33.24 33.27 33.23 33.23 15.4K
12:19 33.22 33.22 33.19 33.22 10.3K
12:20 33.26 33.30 33.26 33.30 13.7K
12:21 33.28 33.31 33.27 33.31 6.5K
12:22 33.32 33.32 33.29 33.29 4.7K
12:23 33.28 33.32 33.16 33.18 248.1K
12:24 33.19 33.19 33.05 33.10 72.4K
12:25 33.08 33.08 33.00 33.02 34.9K
12:26 32.99 33.00 32.93 32.94 54.0K
12:27 32.92 32.97 32.92 32.96 18.2K
12:28 32.95 32.97 32.92 32.94 10.6K
12:29 32.93 33.00 32.93 32.99 42.7K
12:30 33.00 33.02 32.96 33.02 11.0K
12:31 33.03 33.09 32.99 33.08 15.0K
12:32 33.08 33.09 33.04 33.08 13.8K
12:33 33.07 33.07 32.98 33.00 11.0K
12:34 32.98 33.01 32.98 33.01 7.8K
12:35 33.01 33.05 33.00 33.03 5.9K
12:36 33.04 33.04 32.99 32.99 4.0K
12:37 33.01 33.05 33.01 33.05 6.0K
12:38 33.02 33.05 33.02 33.04 8.4K
12:39 33.04 33.07 33.02 33.07 8.6K
12:40 33.07 33.07 33.06 33.07 8.2K
12:41 33.08 33.14 33.05 33.13 7.4K
12:42 33.12 33.13 33.11 33.11 5.3K
12:43 33.15 33.18 33.14 33.15 16.0K
12:44 33.15 33.15 33.13 33.14 4.2K
12:45 33.15 33.17 33.15 33.17 2.7K
12:46 33.17 33.18 33.15 33.15 4.7K
12:47 33.17 33.17 33.10 33.10 8.5K
12:48 33.09 33.09 33.08 33.08 1.2K
12:49 33.08 33.15 33.08 33.15 9.1K
12:50 33.13 33.14 33.09 33.10 5.2K
12:51 33.09 33.12 33.09 33.12 2.4K
12:52 33.11 33.13 33.11 33.12 11.7K
12:53 33.13 33.14 33.13 33.13 1.4K
12:54 33.11 33.17 33.11 33.16 3.3K
12:55 33.16 33.17 33.15 33.15 6.1K
12:56 33.14 33.15 33.09 33.09 9.9K
12:57 33.11 33.11 33.10 33.10 3.9K
12:58 33.08 33.08 33.01 33.01 13.1K
12:59 33.01 33.03 32.99 33.01 9.9K
13:00 33.08 33.09 33.05 33.07 5.1K
13:01 33.08 33.09 33.07 33.07 5.9K
13:02 33.07 33.08 33.06 33.06 3.6K
13:03 33.06 33.08 33.06 33.07 4.4K
13:04 33.07 33.11 33.07 33.10 6.4K
13:05 33.12 33.12 33.06 33.06 11.1K
13:06 33.08 33.09 33.05 33.09 0.7K
13:07 33.09 33.11 33.06 33.06 11.1K
13:08 33.01 33.05 33.01 33.05 14.4K
13:09 33.06 33.10 33.03 33.10 24.2K
13:10 33.09 33.10 33.09 33.09 5.3K
13:11 33.10 33.10 33.08 33.09 3.6K
13:12 33.09 33.10 33.09 33.09 10.9K
13:13 33.09 33.09 33.08 33.08 1.3K
13:14 33.09 33.09 33.02 33.05 6.5K
13:15 33.03 33.03 33.02 33.03 4.7K
13:16 33.05 33.06 33.03 33.03 9.4K
13:17 33.03 33.04 33.02 33.04 2.2K
13:18 33.04 33.09 33.03 33.08 6.0K
13:19 33.08 33.11 33.08 33.11 3.3K
13:20 33.11 33.12 33.11 33.12 1.6K
13:21 33.11 33.11 33.03 33.03 10.2K
13:22 33.05 33.05 33.00 33.04 7.8K
13:23 33.04 33.09 33.04 33.09 5.9K
13:24 33.09 33.09 33.08 33.08 2.0K
13:25 33.08 33.09 33.07 33.09 4.9K
13:26 33.10 33.13 33.09 33.13 5.4K
13:27 33.12 33.13 33.11 33.12 4.3K
13:28 33.13 33.15 33.13 33.13 12.6K
13:29 33.14 33.15 33.14 33.14 3.1K
13:30 33.14 33.15 33.14 33.15 4.1K
13:31 33.14 33.15 33.14 33.14 4.9K
13:32 33.14 33.15 33.13 33.13 7.0K
13:33 33.12 33.13 33.10 33.11 3.8K
13:34 33.11 33.11 33.09 33.11 4.0K
13:35 33.10 33.12 33.08 33.12 3.3K
13:36 33.11 33.11 33.09 33.09 5.2K
13:37 33.10 33.13 33.10 33.12 2.8K
13:38 33.12 33.20 33.12 33.19 6.3K
13:39 33.18 33.20 33.15 33.19 10.9K
13:40 33.17 33.17 33.14 33.14 3.5K
13:41 33.15 33.17 33.13 33.17 4.4K
13:42 33.17 33.18 33.17 33.18 3.9K
13:43 33.18 33.19 33.18 33.18 2.1K
13:44 33.18 33.20 33.18 33.20 4.7K
13:45 33.19 33.19 33.17 33.18 3.0K
13:46 33.18 33.18 33.18 33.18 1.2K
13:47 33.18 33.24 33.18 33.23 5.3K
13:48 33.22 33.22 33.17 33.17 9.3K
13:49 33.19 33.21 33.19 33.21 3.5K
13:50 33.22 33.25 33.21 33.23 2.5K
13:51 33.23 33.23 33.23 33.23 2.9K
13:52 33.22 33.29 33.22 33.28 10.8K
13:53 33.30 33.30 33.27 33.28 8.1K
13:54 33.28 33.28 33.26 33.26 5.4K
13:55 33.27 33.28 33.23 33.28 17.8K
13:56 33.33 33.34 33.28 33.32 8.5K
13:57 33.32 33.37 33.29 33.37 20.9K
13:58 33.36 33.38 33.36 33.36 12.4K
13:59 33.36 33.38 33.33 33.32 11.0K
14:00 33.32 33.38 33.32 33.38 7.7K
14:01 33.36 33.45 33.36 33.45 145.8K
14:02 33.46 33.61 33.46 33.60 142.3K
14:03 33.58 33.66 33.58 33.60 21.1K
14:04 33.60 33.60 33.50 33.50 20.6K
14:05 33.50 33.70 33.49 33.68 52.7K
14:06 33.72 33.90 33.72 33.82 198.0K
14:07 33.82 33.85 33.78 33.80 33.6K
14:08 33.74 33.74 33.68 33.67 13.9K
14:09 33.64 33.64 33.57 33.58 6.6K
14:10 33.58 33.58 33.53 33.54 12.5K
14:11 33.55 33.59 33.55 33.59 9.8K
14:12 33.64 33.70 33.64 33.69 13.0K
14:13 33.67 33.69 33.66 33.67 16.0K
14:14 33.68 33.68 33.66 33.67 6.3K
14:15 33.67 33.70 33.66 33.69 4.6K
14:16 33.70 33.73 33.68 33.70 17.7K
14:17 33.71 33.72 33.68 33.72 8.6K
14:18 33.72 33.77 33.72 33.72 5.4K
14:19 33.75 33.75 33.67 33.67 6.8K
14:20 33.66 33.70 33.66 33.70 18.5K
14:21 33.71 33.74 33.70 33.74 5.6K
14:22 33.75 33.76 33.74 33.76 7.8K
14:23 33.78 33.79 33.78 33.78 8.3K
14:24 33.79 33.81 33.77 33.81 9.8K
14:25 33.83 33.85 33.80 33.80 7.3K
14:26 33.80 33.80 33.75 33.77 5.8K
14:27 33.77 33.79 33.77 33.78 3.8K
14:28 33.78 33.78 33.78 33.78 7.2K
14:29 33.78 33.78 33.76 33.76 6.3K
14:30 33.77 33.79 33.77 33.78 9.1K
14:31 33.79 33.79 33.73 33.78 19.0K
14:32 33.78 33.78 33.76 33.76 10.9K
14:33 33.76 33.79 33.75 33.79 5.0K
14:34 33.79 33.82 33.79 33.80 20.1K
14:35 33.80 33.81 33.79 33.80 7.0K
14:36 33.84 33.85 33.77 33.77 10.5K
14:37 33.77 33.84 33.76 33.84 12.2K
14:38 33.86 33.86 33.84 33.84 31.5K
14:39 33.83 33.83 33.79 33.80 6.5K
14:40 33.79 33.79 33.71 33.72 11.9K
14:41 33.72 33.75 33.71 33.74 10.0K
14:42 33.74 33.75 33.73 33.74 8.5K
14:43 33.76 33.76 33.73 33.73 7.8K
14:44 33.70 33.71 33.69 33.70 7.5K
14:45 33.73 33.73 33.71 33.72 12.6K
14:46 33.72 33.73 33.70 33.73 8.2K
14:47 33.70 33.72 33.70 33.71 6.8K
14:48 33.72 33.74 33.72 33.72 5.4K
14:49 33.70 33.70 33.64 33.67 13.1K
14:50 33.67 33.70 33.67 33.70 2.9K
14:51 33.70 33.72 33.68 33.68 7.8K
14:52 33.71 33.71 33.69 33.69 2.8K
14:53 33.69 33.71 33.69 33.70 7.4K
14:54 33.70 33.70 33.67 33.68 6.6K
14:55 33.67 33.67 33.64 33.64 20.7K
14:56 33.63 33.63 33.59 33.59 16.8K
14:57 33.59 33.63 33.59 33.62 7.6K
14:58 33.62 33.62 33.60 33.60 10.2K
14:59 33.61 33.61 33.61 33.61 6.7K
15:00 33.64 33.64 33.62 33.64 4.8K
15:01 33.64 33.68 33.64 33.67 5.8K
15:02 33.68 33.68 33.68 33.67 1.7K
15:03 33.68 33.70 33.68 33.69 4.7K
15:04 33.69 33.74 33.69 33.74 8.7K
15:05 33.74 33.82 33.73 33.82 15.7K
15:06 33.84 33.86 33.82 33.85 7.9K
15:07 33.86 33.87 33.86 33.86 18.7K
15:08 33.83 33.83 33.78 33.79 22.6K
15:09 33.80 33.80 33.73 33.73 16.2K
15:10 33.74 33.74 33.73 33.73 2.6K
15:11 33.73 33.74 33.73 33.74 6.0K
15:12 33.74 33.85 33.74 33.85 27.5K
15:13 33.85 33.85 33.85 33.85 23.7K
15:14 33.86 33.86 33.78 33.79 11.6K
15:15 33.79 33.79 33.77 33.79 6.0K
15:16 33.76 33.78 33.76 33.77 3.6K
15:17 33.77 33.77 33.74 33.74 9.3K
15:18 33.74 33.74 33.72 33.72 9.9K
15:19 33.71 33.72 33.68 33.68 12.5K
15:20 33.66 33.68 33.65 33.68 11.8K
15:21 33.66 33.72 33.66 33.72 5.9K
15:22 33.70 33.70 33.68 33.68 4.3K
15:23 33.70 33.71 33.70 33.71 6.2K
15:24 33.75 33.75 33.71 33.71 14.6K
15:25 33.72 33.72 33.71 33.72 3.8K
15:26 33.72 33.72 33.65 33.65 19.0K
15:27 33.67 33.67 33.63 33.65 134.2K
15:28 33.64 33.65 33.62 33.62 8.7K
15:29 33.60 33.62 33.54 33.54 21.5K
15:30 33.55 33.55 33.48 33.49 27.6K
15:31 33.49 33.49 33.46 33.47 19.8K
15:32 33.47 33.48 33.46 33.48 6.7K
15:33 33.47 33.48 33.47 33.47 8.7K
15:34 33.46 33.49 33.46 33.48 13.8K
15:35 33.47 33.48 33.45 33.45 15.7K
15:36 33.44 33.44 33.37 33.43 34.2K
15:37 33.43 33.43 33.41 33.41 11.1K
15:38 33.38 33.38 33.36 33.36 13.5K
15:39 33.38 33.43 33.38 33.42 19.8K
15:40 33.43 33.47 33.43 33.47 15.3K
15:41 33.49 33.49 33.46 33.47 6.6K
15:42 33.46 33.49 33.46 33.49 8.5K
15:43 33.49 33.51 33.49 33.50 11.5K
15:44 33.50 33.51 33.40 33.40 21.9K
15:45 33.37 33.42 33.36 33.42 16.8K
15:46 33.42 33.42 33.35 33.38 140.5K
15:47 33.38 33.49 33.38 33.49 39.3K
15:48 33.51 33.51 33.48 33.48 58.6K
15:49 33.49 33.49 33.36 33.40 253.2K
15:50 33.36 33.36 33.20 33.21 110.0K
15:51 33.21 33.21 33.11 33.14 103.1K
15:52 33.14 33.16 33.06 33.07 42.2K
15:53 33.08 33.08 33.04 33.05 29.1K
15:54 33.05 33.07 33.03 33.07 77.1K
15:55 33.07 33.14 33.07 33.10 68.7K
15:56 33.10 33.13 33.10 33.12 47.2K
15:57 33.11 33.20 33.09 33.18 59.1K
15:58 33.18 33.23 33.18 33.22 68.8K
15:59 33.21 33.27 33.18 33.27 1,544.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available