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 33.03 33.03 32.70 32.88 251.2K
09:31 32.90 32.90 32.75 32.75 6.6K
09:32 32.79 32.85 32.71 32.77 9.7K
09:33 32.83 33.08 32.80 32.96 16.7K
09:34 32.98 33.10 32.96 33.07 12.3K
09:35 33.08 33.14 32.93 32.98 17.7K
09:36 32.91 32.99 32.89 32.96 8.3K
09:37 32.88 32.88 32.71 32.76 19.9K
09:38 32.73 32.76 32.64 32.76 9.6K
09:39 32.79 32.84 32.70 32.72 10.8K
09:40 32.62 32.68 32.56 32.56 26.7K
09:41 32.55 32.64 32.45 32.45 26.9K
09:42 32.46 32.55 32.41 32.52 10.9K
09:43 32.52 32.57 32.48 32.51 11.9K
09:44 32.55 32.61 32.51 32.58 11.7K
09:45 32.57 32.69 32.57 32.58 7.8K
09:46 32.59 32.63 32.55 32.58 6.8K
09:47 32.62 32.75 32.61 32.75 14.3K
09:48 32.73 32.75 32.70 32.75 7.6K
09:49 32.73 32.83 32.73 32.76 13.1K
09:50 32.75 32.80 32.75 32.76 17.3K
09:51 32.73 32.90 32.73 32.90 33.1K
09:52 32.91 32.91 32.80 32.81 9.2K
09:53 32.88 32.88 32.79 32.82 9.2K
09:54 32.83 32.87 32.82 32.83 7.6K
09:55 32.84 32.84 32.79 32.79 5.7K
09:56 32.83 32.84 32.77 32.84 24.3K
09:57 32.86 32.88 32.86 32.88 4.6K
09:58 32.80 32.85 32.76 32.85 12.9K
09:59 32.87 32.87 32.76 32.77 17.3K
10:00 32.70 32.76 32.65 32.68 32.2K
10:01 32.68 32.74 32.68 32.74 11.1K
10:02 32.68 32.71 32.64 32.70 17.8K
10:03 32.68 32.69 32.61 32.61 10.6K
10:04 32.65 32.66 32.63 32.65 16.4K
10:05 32.64 32.66 32.61 32.66 9.7K
10:06 32.72 32.73 32.66 32.70 10.2K
10:07 32.70 32.74 32.61 32.74 23.2K
10:08 32.80 32.81 32.72 32.75 24.9K
10:09 32.78 32.78 32.69 32.72 17.2K
10:10 32.70 32.77 32.69 32.69 8.1K
10:11 32.68 32.72 32.68 32.71 6.4K
10:12 32.72 32.72 32.65 32.65 7.8K
10:13 32.65 32.71 32.65 32.71 17.4K
10:14 32.68 32.72 32.65 32.67 6.3K
10:15 32.69 32.71 32.68 32.71 8.9K
10:16 32.68 32.73 32.68 32.68 8.1K
10:17 32.69 32.76 32.68 32.76 6.4K
10:18 32.75 32.76 32.72 32.76 10.3K
10:19 32.74 32.74 32.71 32.72 1.8K
10:20 32.72 32.72 32.65 32.71 16.5K
10:21 32.68 32.70 32.67 32.69 17.5K
10:22 32.65 32.69 32.60 32.67 8.1K
10:23 32.65 32.69 32.60 32.69 9.4K
10:24 32.68 32.69 32.65 32.65 12.5K
10:25 32.61 32.61 32.55 32.59 13.2K
10:26 32.56 32.63 32.56 32.57 14.3K
10:27 32.57 32.57 32.44 32.45 34.6K
10:28 32.46 32.46 32.36 32.36 26.8K
10:29 32.40 32.40 32.34 32.35 19.3K
10:30 32.34 32.35 32.27 32.27 52.6K
10:31 32.26 32.27 32.23 32.24 19.7K
10:32 32.30 32.35 32.26 32.32 23.3K
10:33 32.34 32.34 32.28 32.29 6.7K
10:34 32.27 32.28 32.24 32.27 11.9K
10:35 32.26 32.31 32.25 32.24 11.2K
10:36 32.24 32.24 32.12 32.12 24.3K
10:37 32.12 32.13 32.06 32.06 24.9K
10:38 32.08 32.12 32.06 32.12 15.8K
10:39 32.14 32.15 32.05 32.05 7.5K
10:40 32.04 32.09 32.03 32.09 25.7K
10:41 32.11 32.15 32.11 32.12 17.5K
10:42 32.12 32.15 32.12 32.15 5.9K
10:43 32.13 32.14 32.12 32.13 7.0K
10:44 32.12 32.13 32.10 32.11 30.6K
10:45 32.10 32.14 32.04 32.09 19.1K
10:46 32.04 32.04 31.94 31.98 64.0K
10:47 31.97 32.00 31.95 31.96 33.9K
10:48 31.96 31.99 31.93 31.95 26.6K
10:49 31.96 32.00 31.89 31.90 55.9K
10:50 31.90 31.90 31.87 31.89 27.7K
10:51 31.88 31.96 31.88 31.96 21.1K
10:52 31.94 31.95 31.89 31.89 26.3K
10:53 31.90 31.90 31.86 31.87 9.8K
10:54 31.90 31.92 31.87 31.92 39.8K
10:55 31.92 31.93 31.89 31.92 19.2K
10:56 31.91 31.94 31.85 31.91 33.5K
10:57 31.85 31.92 31.83 31.90 17.9K
10:58 31.91 31.91 31.86 31.87 17.4K
10:59 31.87 32.05 31.87 32.03 21.5K
11:00 32.04 32.15 32.04 32.15 24.1K
11:01 32.15 32.15 32.07 32.08 31.8K
11:02 32.10 32.15 32.10 32.13 12.1K
11:03 32.11 32.14 32.11 32.13 15.5K
11:04 32.14 32.24 32.14 32.24 32.2K
11:05 32.23 32.24 32.21 32.23 10.2K
11:06 32.25 32.30 32.23 32.24 13.5K
11:07 32.25 32.25 32.14 32.17 27.9K
11:08 32.19 32.19 32.05 32.09 22.6K
11:09 32.07 32.07 31.96 31.98 22.5K
11:10 31.98 32.04 31.96 31.97 11.8K
11:11 31.95 32.01 31.95 32.00 26.0K
11:12 32.00 32.08 32.00 32.08 9.3K
11:13 32.08 32.13 32.07 32.11 5.3K
11:14 32.11 32.11 32.09 32.10 4.0K
11:15 32.11 32.13 32.11 32.13 9.3K
11:16 32.09 32.09 32.05 32.07 6.1K
11:17 32.07 32.11 32.07 32.10 6.3K
11:18 32.11 32.14 32.11 32.14 4.3K
11:19 32.15 32.19 32.12 32.18 5.3K
11:20 32.19 32.24 32.19 32.21 9.4K
11:21 32.21 32.21 32.18 32.19 25.3K
11:22 32.21 32.21 32.17 32.19 9.3K
11:23 32.19 32.20 32.18 32.20 5.3K
11:24 32.18 32.21 32.12 32.12 19.1K
11:25 32.16 32.18 32.15 32.15 7.2K
11:26 32.15 32.18 32.15 32.16 9.6K
11:27 32.20 32.21 32.19 32.20 9.9K
11:28 32.24 32.26 32.20 32.23 18.9K
11:29 32.23 32.27 32.23 32.27 17.0K
11:30 32.25 32.26 32.23 32.24 4.3K
11:31 32.27 32.30 32.25 32.27 8.2K
11:32 32.25 32.25 32.15 32.16 12.5K
11:33 32.15 32.17 32.15 32.17 6.3K
11:34 32.17 32.18 32.16 32.18 3.7K
11:35 32.19 32.19 32.10 32.10 12.9K
11:36 32.08 32.11 32.08 32.11 5.1K
11:37 32.11 32.11 32.06 32.06 4.8K
11:38 32.07 32.07 32.04 32.07 12.9K
11:39 32.07 32.07 32.05 32.06 6.0K
11:40 32.00 32.00 31.97 31.97 14.6K
11:41 31.97 32.01 31.96 31.98 23.6K
11:42 31.98 31.98 31.97 31.97 4.1K
11:43 31.95 31.99 31.95 31.95 10.2K
11:44 31.96 31.99 31.96 31.97 4.2K
11:45 31.98 32.03 31.98 32.03 18.3K
11:46 32.03 32.10 32.01 32.07 8.0K
11:47 32.03 32.03 31.98 31.98 16.1K
11:48 32.01 32.01 32.01 32.00 6.2K
11:49 32.00 32.00 31.96 31.96 6.8K
11:50 31.97 32.04 31.97 32.02 4.8K
11:51 32.05 32.05 32.05 32.05 2.3K
11:52 32.04 32.05 32.01 32.02 8.4K
11:53 32.02 32.03 31.98 32.02 9.2K
11:54 32.02 32.03 32.00 32.02 12.9K
11:55 32.02 32.08 32.01 32.07 19.8K
11:56 32.09 32.12 32.09 32.12 3.8K
11:57 32.11 32.14 32.05 32.10 5.3K
11:58 32.09 32.11 32.08 32.08 5.4K
11:59 32.10 32.11 32.09 32.10 2.7K
12:00 32.11 32.13 32.08 32.08 6.0K
12:01 32.11 32.12 32.11 32.12 3.6K
12:02 32.10 32.12 32.06 32.07 4.1K
12:03 32.09 32.18 32.09 32.18 15.9K
12:04 32.17 32.20 32.16 32.19 5.7K
12:05 32.19 32.26 32.18 32.26 10.3K
12:06 32.26 32.26 32.21 32.24 5.6K
12:07 32.25 32.25 32.21 32.21 14.0K
12:08 32.19 32.19 32.17 32.17 8.2K
12:09 32.17 32.19 32.17 32.18 5.1K
12:10 32.18 32.21 32.15 32.17 21.8K
12:11 32.19 32.27 32.19 32.26 8.2K
12:12 32.23 32.28 32.20 32.28 43.2K
12:13 32.27 32.28 32.24 32.25 40.4K
12:14 32.30 32.30 32.27 32.28 21.1K
12:15 32.26 32.28 32.26 32.28 4.0K
12:16 32.29 32.30 32.25 32.25 9.9K
12:17 32.25 32.26 32.22 32.22 6.6K
12:18 32.22 32.24 32.17 32.17 7.9K
12:19 32.17 32.18 32.14 32.15 3.9K
12:20 32.14 32.17 32.14 32.16 2.8K
12:21 32.17 32.19 32.16 32.16 4.7K
12:22 32.19 32.24 32.19 32.24 9.4K
12:23 32.24 32.25 32.21 32.25 4.9K
12:24 32.27 32.31 32.26 32.29 6.2K
12:25 32.28 32.29 32.24 32.24 4.8K
12:26 32.22 32.25 32.22 32.23 4.1K
12:27 32.23 32.23 32.20 32.21 4.8K
12:28 32.20 32.22 32.19 32.22 3.6K
12:29 32.21 32.22 32.19 32.22 5.3K
12:30 32.21 32.22 32.21 32.21 2.6K
12:31 32.22 32.24 32.22 32.22 10.3K
12:32 32.22 32.22 32.21 32.21 3.9K
12:33 32.21 32.21 32.18 32.20 5.4K
12:34 32.19 32.22 32.19 32.20 7.0K
12:35 32.22 32.23 32.22 32.23 5.1K
12:36 32.23 32.23 32.15 32.16 10.6K
12:37 32.14 32.14 32.11 32.13 4.8K
12:38 32.15 32.15 32.13 32.15 8.3K
12:39 32.15 32.15 32.09 32.10 7.2K
12:40 32.05 32.06 32.03 32.03 7.2K
12:41 32.03 32.03 31.97 31.99 24.6K
12:42 31.99 32.01 31.97 31.99 12.0K
12:43 31.97 31.99 31.97 31.98 2.5K
12:44 31.99 32.00 31.98 32.00 3.6K
12:45 32.01 32.03 32.00 32.02 3.4K
12:46 31.99 32.01 31.98 31.98 102.8K
12:47 31.98 32.02 31.98 32.02 7.8K
12:48 32.03 32.07 32.00 32.05 5.5K
12:49 32.08 32.08 32.04 32.04 4.0K
12:50 32.04 32.07 32.02 32.05 9.3K
12:51 32.06 32.14 32.03 32.13 10.3K
12:52 32.14 32.16 32.14 32.15 4.9K
12:53 32.18 32.19 32.16 32.16 4.9K
12:54 32.16 32.17 32.16 32.16 4.9K
12:55 32.19 32.20 32.19 32.19 0.5K
12:56 32.18 32.18 32.16 32.17 2.6K
12:57 32.15 32.15 32.11 32.11 5.5K
12:58 32.09 32.11 32.09 32.11 3.5K
12:59 32.12 32.15 32.12 32.15 7.6K
13:00 32.16 32.21 32.16 32.21 3.3K
13:01 32.19 32.20 32.16 32.16 4.4K
13:02 32.14 32.21 32.13 32.21 10.5K
13:03 32.20 32.20 32.18 32.19 8.6K
13:04 32.19 32.28 32.18 32.28 22.0K
13:05 32.26 32.37 32.26 32.30 25.7K
13:06 32.30 32.31 32.27 32.30 9.2K
13:07 32.31 32.33 32.30 32.33 3.8K
13:08 32.32 32.32 32.25 32.25 12.5K
13:09 32.24 32.26 32.24 32.26 31.6K
13:10 32.27 32.29 32.27 32.27 7.3K
13:11 32.27 32.34 32.27 32.34 7.8K
13:12 32.35 32.36 32.34 32.36 11.7K
13:13 32.38 32.42 32.38 32.41 13.3K
13:14 32.38 32.39 32.37 32.38 9.4K
13:15 32.39 32.40 32.38 32.40 7.2K
13:16 32.39 32.40 32.37 32.39 7.9K
13:17 32.36 32.39 32.35 32.39 2.7K
13:18 32.40 32.44 32.38 32.40 4.4K
13:19 32.40 32.42 32.39 32.40 3.3K
13:20 32.39 32.40 32.36 32.36 4.8K
13:21 32.36 32.37 32.32 32.32 10.3K
13:22 32.31 32.33 32.30 32.31 8.9K
13:23 32.31 32.31 32.30 32.31 7.9K
13:24 32.34 32.36 32.33 32.36 9.8K
13:25 32.36 32.37 32.36 32.37 1.5K
13:26 32.36 32.36 32.35 32.35 4.7K
13:27 32.35 32.35 32.34 32.35 1.7K
13:28 32.36 32.36 32.32 32.34 7.8K
13:29 32.34 32.36 32.34 32.36 3.2K
13:30 32.37 32.37 32.34 32.34 5.9K
13:31 32.33 32.34 32.33 32.33 5.6K
13:32 32.33 32.34 32.32 32.32 5.1K
13:33 32.34 32.35 32.24 32.24 15.5K
13:34 32.25 32.26 32.24 32.26 5.4K
13:35 32.26 32.26 32.19 32.19 7.1K
13:36 32.21 32.21 32.18 32.19 6.2K
13:37 32.19 32.19 32.14 32.17 12.2K
13:38 32.15 32.15 32.09 32.10 12.3K
13:39 32.09 32.12 32.09 32.12 7.2K
13:40 32.12 32.18 32.11 32.18 11.9K
13:41 32.19 32.20 32.19 32.20 1.7K
13:42 32.20 32.21 32.19 32.19 2.2K
13:43 32.18 32.18 32.17 32.17 3.0K
13:44 32.17 32.19 32.16 32.19 10.3K
13:45 32.20 32.20 32.18 32.18 2.5K
13:46 32.18 32.18 32.15 32.16 3.8K
13:47 32.17 32.17 32.17 32.17 0.8K
13:48 32.17 32.18 32.16 32.16 3.1K
13:49 32.17 32.17 32.16 32.17 4.0K
13:50 32.15 32.15 32.13 32.14 6.1K
13:51 32.15 32.15 32.14 32.14 1.5K
13:52 32.14 32.14 32.12 32.12 2.8K
13:53 32.13 32.13 32.09 32.09 3.3K
13:54 32.10 32.11 32.05 32.05 10.7K
13:55 32.05 32.05 32.01 32.01 8.5K
13:56 32.01 32.02 31.99 32.02 3.5K
13:57 31.98 31.99 31.97 31.99 4.6K
13:58 31.97 31.99 31.97 31.99 2.9K
13:59 32.00 32.02 32.00 32.00 3.2K
14:00 32.01 32.03 31.99 32.00 6.8K
14:01 31.98 31.99 31.95 31.97 8.4K
14:02 31.96 31.96 31.94 31.94 14.0K
14:03 31.94 31.94 31.93 31.93 2.8K
14:04 31.93 31.96 31.93 31.93 14.0K
14:05 31.92 31.92 31.90 31.90 10.9K
14:06 31.90 31.91 31.90 31.91 17.8K
14:07 31.92 31.95 31.92 31.95 4.3K
14:08 31.94 31.95 31.91 31.91 4.8K
14:09 31.91 31.96 31.91 31.96 4.2K
14:10 31.96 31.97 31.96 31.97 3.4K
14:11 31.97 32.00 31.96 31.96 14.0K
14:12 31.96 31.96 31.94 31.94 4.0K
14:13 31.94 31.95 31.93 31.95 6.7K
14:14 31.96 31.98 31.96 31.97 3.4K
14:15 31.96 31.98 31.94 31.94 10.7K
14:16 31.95 31.95 31.92 31.94 6.2K
14:17 31.94 31.94 31.89 31.90 16.7K
14:18 31.90 31.92 31.90 31.91 3.5K
14:19 31.91 31.93 31.91 31.91 3.0K
14:20 31.92 31.92 31.90 31.91 9.8K
14:21 31.90 31.91 31.84 31.85 41.0K
14:22 31.84 31.84 31.76 31.78 42.9K
14:23 31.79 31.79 31.74 31.74 11.7K
14:24 31.75 31.76 31.74 31.76 5.5K
14:25 31.74 31.77 31.74 31.77 13.6K
14:26 31.76 31.76 31.75 31.75 3.4K
14:27 31.75 31.75 31.68 31.69 44.9K
14:28 31.69 31.70 31.69 31.70 6.9K
14:29 31.70 31.71 31.69 31.71 12.8K
14:30 31.72 31.75 31.72 31.74 13.6K
14:31 31.73 31.74 31.71 31.72 9.2K
14:32 31.73 31.73 31.70 31.72 13.5K
14:33 31.73 31.73 31.64 31.65 16.7K
14:34 31.63 31.64 31.60 31.63 25.0K
14:35 31.62 31.65 31.60 31.60 22.8K
14:36 31.61 31.61 31.60 31.60 5.6K
14:37 31.60 31.61 31.55 31.58 33.4K
14:38 31.60 31.62 31.60 31.61 5.6K
14:39 31.56 31.58 31.56 31.56 15.7K
14:40 31.58 31.58 31.56 31.56 7.3K
14:41 31.57 31.57 31.52 31.52 24.0K
14:42 31.53 31.57 31.51 31.51 60.7K
14:43 31.52 31.59 31.52 31.58 35.6K
14:44 31.59 31.59 31.55 31.55 13.9K
14:45 31.54 31.63 31.54 31.61 18.1K
14:46 31.61 31.61 31.60 31.60 4.5K
14:47 31.62 31.64 31.60 31.62 10.1K
14:48 31.61 31.61 31.50 31.51 50.7K
14:49 31.51 31.54 31.51 31.51 9.8K
14:50 31.52 31.53 31.46 31.46 10.3K
14:51 31.48 31.48 31.43 31.45 13.7K
14:52 31.45 31.48 31.44 31.48 16.9K
14:53 31.47 31.49 31.47 31.49 7.9K
14:54 31.50 31.50 31.48 31.49 29.9K
14:55 31.47 31.49 31.46 31.48 8.9K
14:56 31.48 31.48 31.44 31.44 4.6K
14:57 31.45 31.49 31.41 31.49 27.8K
14:58 31.49 31.49 31.47 31.48 10.9K
14:59 31.48 31.53 31.48 31.53 53.5K
15:00 31.50 31.53 31.44 31.48 12.5K
15:01 31.47 31.47 31.38 31.40 19.5K
15:02 31.41 31.41 31.34 31.34 14.8K
15:03 31.35 31.38 31.34 31.38 12.9K
15:04 31.38 31.42 31.36 31.39 15.2K
15:05 31.39 31.42 31.38 31.39 11.2K
15:06 31.39 31.41 31.39 31.41 8.3K
15:07 31.42 31.44 31.41 31.41 22.4K
15:08 31.40 31.44 31.38 31.38 12.5K
15:09 31.37 31.38 31.33 31.38 11.6K
15:10 31.40 31.44 31.40 31.43 12.2K
15:11 31.44 31.44 31.39 31.39 9.1K
15:12 31.37 31.37 31.33 31.34 8.4K
15:13 31.33 31.42 31.33 31.42 17.4K
15:14 31.41 31.44 31.41 31.44 13.1K
15:15 31.44 31.44 31.37 31.37 66.3K
15:16 31.37 31.38 31.35 31.35 14.2K
15:17 31.35 31.36 31.33 31.34 11.4K
15:18 31.32 31.39 31.32 31.39 19.1K
15:19 31.39 31.43 31.37 31.38 14.7K
15:20 31.38 31.38 31.35 31.37 13.2K
15:21 31.35 31.35 31.30 31.30 17.1K
15:22 31.33 31.36 31.32 31.35 13.5K
15:23 31.33 31.35 31.32 31.34 20.2K
15:24 31.35 31.37 31.34 31.37 22.0K
15:25 31.38 31.40 31.38 31.39 17.7K
15:26 31.39 31.44 31.38 31.44 21.5K
15:27 31.44 31.46 31.42 31.45 17.0K
15:28 31.45 31.48 31.44 31.48 16.7K
15:29 31.48 31.50 31.44 31.44 23.1K
15:30 31.44 31.45 31.42 31.45 14.4K
15:31 31.46 31.46 31.42 31.43 13.9K
15:32 31.42 31.45 31.42 31.42 25.2K
15:33 31.43 31.46 31.40 31.41 15.0K
15:34 31.41 31.45 31.40 31.44 17.1K
15:35 31.46 31.46 31.41 31.42 18.3K
15:36 31.42 31.43 31.39 31.43 19.0K
15:37 31.43 31.47 31.41 31.47 17.2K
15:38 31.46 31.46 31.42 31.44 59.6K
15:39 31.42 31.50 31.42 31.50 23.4K
15:40 31.49 31.49 31.44 31.47 16.0K
15:41 31.47 31.47 31.44 31.47 13.8K
15:42 31.47 31.51 31.46 31.51 23.7K
15:43 31.51 31.51 31.48 31.51 19.6K
15:44 31.51 31.54 31.51 31.52 19.7K
15:45 31.53 31.58 31.53 31.58 22.9K
15:46 31.58 31.68 31.57 31.67 28.9K
15:47 31.66 31.72 31.65 31.68 69.1K
15:48 31.68 31.68 31.60 31.60 26.8K
15:49 31.62 31.63 31.59 31.60 43.3K
15:50 31.52 31.54 31.51 31.53 33.9K
15:51 31.53 31.58 31.52 31.58 40.0K
15:52 31.60 31.60 31.54 31.55 28.0K
15:53 31.56 31.56 31.49 31.51 44.9K
15:54 31.51 31.52 31.46 31.46 45.2K
15:55 31.43 31.45 31.42 31.45 44.3K
15:56 31.45 31.45 31.40 31.40 64.6K
15:57 31.41 31.44 31.39 31.42 72.0K
15:58 31.38 31.41 31.38 31.39 117.3K
15:59 31.40 31.50 31.40 31.49 1,054.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available