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 47.81 47.81 46.96 46.96 11,260.0K
09:31 47.11 47.11 46.05 46.26 248.2K
09:32 46.39 46.65 44.82 44.82 1,884.0K
09:33 44.75 45.69 44.59 45.20 1,695.1K
09:34 45.75 46.06 44.35 44.42 1,157.6K
09:35 44.58 44.95 44.04 44.90 1,059.4K
09:36 45.17 45.40 44.60 45.32 727.0K
09:37 45.22 45.22 44.31 44.52 639.6K
09:38 44.41 44.86 43.93 44.18 821.2K
09:39 44.22 45.75 43.87 45.75 828.8K
09:40 45.55 45.55 44.74 45.55 769.4K
09:41 45.40 45.74 45.19 45.70 632.8K
09:42 46.42 46.83 46.12 46.22 1,214.9K
09:43 45.89 46.12 45.62 45.90 540.5K
09:44 45.86 46.23 45.78 46.11 419.7K
09:45 46.12 46.12 45.18 46.02 723.4K
09:46 46.08 46.15 45.27 45.63 461.4K
09:47 45.59 45.59 45.11 45.11 343.1K
09:48 45.03 45.77 45.03 45.62 483.7K
09:49 45.80 46.46 45.57 46.33 520.5K
09:50 46.32 46.32 45.45 46.10 662.4K
09:51 46.00 46.19 45.42 45.42 355.7K
09:52 45.64 45.71 45.47 45.64 787.2K
09:53 45.68 46.15 45.37 46.14 328.5K
09:54 46.25 46.25 45.96 45.96 339.6K
09:55 45.95 46.26 45.79 46.09 348.4K
09:56 46.03 46.63 46.03 46.56 495.2K
09:57 46.64 46.73 46.32 46.43 373.1K
09:58 46.47 46.65 46.39 46.65 358.3K
09:59 46.56 46.65 46.39 46.45 295.5K
10:00 46.47 47.08 46.47 46.73 487.4K
10:01 46.58 46.71 45.58 45.71 659.0K
10:02 45.70 45.83 45.30 45.38 472.9K
10:03 45.40 45.70 45.06 45.49 368.3K
10:04 45.39 45.49 45.00 45.12 341.7K
10:05 45.11 45.57 45.03 45.57 273.7K
10:06 45.56 45.86 45.46 45.74 257.9K
10:07 45.85 45.89 45.73 45.89 206.2K
10:08 45.75 46.07 45.66 45.78 343.8K
10:09 45.77 45.98 45.56 45.83 179.8K
10:10 45.67 46.34 45.67 46.24 421.5K
10:11 46.27 46.47 45.95 46.47 343.3K
10:12 46.62 46.62 46.31 46.58 237.3K
10:13 46.52 46.52 46.09 46.47 249.7K
10:14 46.57 47.20 46.57 46.97 784.7K
10:15 46.90 47.07 46.72 47.00 250.7K
10:16 46.95 47.47 46.95 47.11 447.1K
10:17 47.15 47.15 46.44 46.44 372.3K
10:18 46.49 46.62 46.44 46.44 245.3K
10:19 46.44 46.49 45.96 46.04 437.0K
10:20 46.04 46.08 45.50 45.77 377.3K
10:21 45.72 46.15 45.64 46.15 346.3K
10:22 46.14 46.52 46.07 46.16 255.1K
10:23 46.10 46.10 45.84 45.89 332.5K
10:24 45.83 45.87 45.58 45.62 336.1K
10:25 45.57 46.10 45.48 45.91 432.3K
10:26 45.85 46.23 45.82 46.15 144.5K
10:27 46.07 46.35 46.07 46.09 230.8K
10:28 46.08 46.08 45.46 45.49 378.1K
10:29 45.61 45.73 45.48 45.48 166.0K
10:30 45.55 45.55 45.08 45.08 604.3K
10:31 45.17 45.54 45.17 45.49 589.6K
10:32 45.51 45.79 45.51 45.59 186.7K
10:33 45.59 45.73 45.52 45.52 166.6K
10:34 45.49 45.84 45.49 45.69 164.7K
10:35 45.58 45.86 45.56 45.86 113.1K
10:36 45.84 46.01 45.84 45.95 274.4K
10:37 45.97 45.97 45.65 45.72 132.4K
10:38 45.66 45.70 45.35 45.57 215.2K
10:39 45.44 45.50 45.11 45.20 325.1K
10:40 45.21 45.21 44.99 45.08 393.3K
10:41 45.18 45.48 45.12 45.20 343.1K
10:42 45.18 45.21 44.10 44.44 998.4K
10:43 44.47 44.92 44.47 44.65 241.3K
10:44 44.60 44.72 44.40 44.72 223.5K
10:45 44.63 44.94 44.51 44.82 72.7K
10:46 44.97 45.02 44.70 44.70 435.9K
10:47 44.66 44.87 44.66 44.87 141.1K
10:48 44.87 44.89 44.38 44.40 199.3K
10:49 44.36 44.56 44.34 44.53 335.2K
10:50 44.56 44.83 44.39 44.72 197.0K
10:51 44.67 44.89 44.27 44.38 229.9K
10:52 44.39 44.61 44.24 44.29 192.2K
10:53 44.50 44.50 44.01 44.02 382.5K
10:54 44.01 44.25 43.97 44.24 225.1K
10:55 44.24 44.36 44.03 44.10 258.6K
10:56 44.15 44.62 44.10 44.48 334.6K
10:57 44.42 44.76 44.42 44.67 186.2K
10:58 44.72 44.87 44.64 44.72 139.4K
10:59 44.70 44.98 44.70 44.98 198.7K
11:00 44.95 44.95 44.46 44.54 98.0K
11:01 44.54 44.74 44.52 44.52 96.1K
11:02 44.50 44.68 44.48 44.53 67.3K
11:03 44.53 44.53 44.17 44.26 132.9K
11:04 44.21 44.25 44.10 44.16 157.8K
11:05 44.12 44.24 44.04 44.13 169.0K
11:06 44.22 44.25 44.07 44.07 89.2K
11:07 44.03 44.18 43.91 44.18 279.3K
11:08 44.20 44.20 43.85 44.06 430.8K
11:09 44.12 44.12 43.80 43.85 118.5K
11:10 43.85 44.03 43.54 43.64 312.6K
11:11 43.55 43.82 43.55 43.68 173.4K
11:12 43.70 44.09 43.70 43.87 224.1K
11:13 43.88 43.88 43.56 43.65 177.0K
11:14 43.65 43.85 43.43 43.74 184.1K
11:15 43.75 43.75 43.31 43.34 267.5K
11:16 43.32 43.58 43.17 43.58 273.3K
11:17 43.51 43.52 43.23 43.24 230.3K
11:18 43.22 43.30 43.05 43.05 211.4K
11:19 43.05 43.12 42.91 42.98 349.3K
11:20 43.06 43.11 42.89 43.07 261.9K
11:21 43.07 43.17 43.02 43.10 171.3K
11:22 43.15 43.30 43.08 43.26 188.5K
11:23 43.09 43.13 42.98 42.99 151.7K
11:24 43.02 43.20 42.90 43.20 147.8K
11:25 43.23 43.27 43.10 43.20 141.8K
11:26 43.20 43.21 42.99 43.07 108.9K
11:27 43.08 43.51 43.08 43.33 181.1K
11:28 43.35 43.35 43.06 43.09 102.6K
11:29 43.09 43.27 43.07 43.20 104.9K
11:30 43.22 43.44 43.18 43.36 133.8K
11:31 43.36 43.42 43.20 43.20 96.3K
11:32 43.26 43.62 43.23 43.53 196.2K
11:33 43.54 43.97 43.51 43.96 392.3K
11:34 43.84 44.02 43.80 44.02 194.0K
11:35 43.98 44.19 43.84 44.12 223.7K
11:36 44.04 44.14 43.95 44.10 266.7K
11:37 44.09 44.13 43.85 43.87 95.1K
11:38 43.83 43.83 43.62 43.62 141.7K
11:39 43.63 43.80 43.58 43.69 106.3K
11:40 43.69 43.81 43.58 43.76 82.5K
11:41 43.70 43.90 43.70 43.85 92.7K
11:42 43.81 43.84 43.73 43.78 90.3K
11:43 43.84 44.05 43.77 44.00 114.8K
11:44 43.96 44.00 43.83 43.95 68.0K
11:45 44.03 44.16 43.99 44.03 94.1K
11:46 44.01 44.05 43.79 43.79 100.5K
11:47 43.78 44.08 43.78 43.97 87.0K
11:48 44.02 44.32 43.98 44.29 186.8K
11:49 44.30 44.44 44.22 44.41 149.4K
11:50 44.43 44.44 44.24 44.30 112.8K
11:51 44.27 44.27 43.96 44.06 129.0K
11:52 44.09 44.30 44.09 44.10 73.2K
11:53 44.12 44.14 43.90 43.98 166.7K
11:54 44.00 44.28 44.00 44.28 88.8K
11:55 44.29 44.38 44.18 44.19 156.3K
11:56 44.31 44.43 44.26 44.36 88.7K
11:57 44.38 44.38 44.19 44.19 47.2K
11:58 44.15 44.19 44.10 44.19 61.0K
11:59 44.20 44.29 44.15 44.23 43.3K
12:00 44.23 44.25 44.03 44.09 90.9K
12:01 44.11 44.21 44.08 44.20 56.6K
12:02 44.21 44.21 43.92 43.98 75.4K
12:03 43.98 43.98 43.84 43.93 91.9K
12:04 43.80 44.08 43.80 44.08 112.6K
12:05 44.09 44.30 44.04 44.26 126.0K
12:06 44.27 44.33 44.22 44.22 74.3K
12:07 44.27 44.31 44.19 44.19 45.4K
12:08 44.17 44.17 44.07 44.09 58.4K
12:09 44.09 44.15 44.03 44.06 51.3K
12:10 43.96 44.01 43.93 43.99 101.9K
12:11 43.97 43.97 43.77 43.85 91.9K
12:12 43.81 43.82 43.60 43.65 105.5K
12:13 43.62 43.66 43.53 43.61 85.3K
12:14 43.61 43.63 43.50 43.60 118.2K
12:15 43.61 43.73 43.55 43.65 83.6K
12:16 43.62 43.68 43.47 43.50 55.4K
12:17 43.52 43.52 43.26 43.34 134.4K
12:18 43.29 43.30 43.18 43.22 104.2K
12:19 43.23 43.28 43.11 43.23 121.6K
12:20 43.21 43.32 43.21 43.27 65.0K
12:21 43.28 43.43 43.27 43.33 110.2K
12:22 43.31 43.32 43.14 43.18 88.6K
12:23 43.17 43.42 43.12 43.42 108.9K
12:24 43.46 43.85 43.46 43.81 149.9K
12:25 43.80 44.01 43.79 43.94 152.1K
12:26 43.91 43.91 43.60 43.60 173.9K
12:27 43.65 43.68 43.49 43.53 145.6K
12:28 43.51 43.51 43.28 43.29 103.6K
12:29 43.29 43.32 43.23 43.23 88.2K
12:30 43.21 43.35 43.21 43.28 73.2K
12:31 43.24 43.36 43.06 43.06 85.7K
12:32 43.16 43.26 43.13 43.16 97.0K
12:33 43.16 43.28 43.15 43.25 50.5K
12:34 43.22 43.40 43.22 43.26 63.0K
12:35 43.28 43.35 43.23 43.23 41.0K
12:36 43.16 43.27 43.14 43.23 58.8K
12:37 43.23 43.32 43.20 43.32 36.6K
12:38 43.33 43.34 43.27 43.31 23.1K
12:39 43.32 43.37 43.31 43.36 53.6K
12:40 43.36 43.47 43.17 43.47 82.3K
12:41 43.42 43.46 43.28 43.31 62.2K
12:42 43.31 43.35 43.21 43.34 61.4K
12:43 43.25 43.27 43.18 43.20 49.5K
12:44 43.20 43.20 43.02 43.02 110.1K
12:45 43.06 43.21 43.02 43.11 150.7K
12:46 43.15 43.15 43.06 43.11 68.9K
12:47 43.11 43.14 43.08 43.12 26.4K
12:48 43.13 43.14 43.02 43.13 116.2K
12:49 43.15 43.22 43.13 43.19 71.8K
12:50 43.15 43.19 43.09 43.15 43.1K
12:51 43.11 43.21 43.09 43.19 52.1K
12:52 43.18 43.29 43.18 43.24 42.8K
12:53 43.25 43.49 43.25 43.38 117.4K
12:54 43.43 43.64 43.41 43.53 98.8K
12:55 43.55 43.74 43.53 43.68 84.4K
12:56 43.67 43.78 43.62 43.78 81.4K
12:57 43.77 43.78 43.66 43.70 75.1K
12:58 43.70 43.73 43.60 43.68 86.1K
12:59 43.59 43.84 43.59 43.83 94.2K
13:00 43.83 43.90 43.79 43.90 71.3K
13:01 43.95 43.95 43.44 43.48 156.7K
13:02 43.48 43.87 43.37 43.71 173.4K
13:03 43.78 43.88 43.73 43.85 65.4K
13:04 43.85 44.17 43.85 44.17 159.5K
13:05 44.17 44.17 43.97 44.02 122.3K
13:06 44.03 44.06 43.99 44.03 68.6K
13:07 44.02 44.19 43.97 44.19 75.5K
13:08 44.20 44.21 44.10 44.14 62.3K
13:09 44.17 44.17 44.00 44.08 75.0K
13:10 44.08 44.17 44.04 44.10 61.9K
13:11 44.13 44.27 44.06 44.20 65.5K
13:12 44.20 44.20 44.03 44.11 35.4K
13:13 44.14 44.14 44.01 44.07 80.4K
13:14 44.12 44.13 44.02 44.05 51.6K
13:15 44.07 44.15 44.03 44.15 40.3K
13:16 44.13 44.13 43.93 44.11 88.6K
13:17 44.08 44.14 44.03 44.12 51.0K
13:18 44.06 44.14 44.05 44.06 53.2K
13:19 44.10 44.10 43.96 44.07 94.3K
13:20 44.04 44.10 44.03 44.10 42.1K
13:21 44.11 44.20 44.06 44.08 73.7K
13:22 44.10 44.20 44.04 44.04 92.5K
13:23 44.04 44.10 44.03 44.06 61.2K
13:24 44.04 44.15 44.02 44.08 64.2K
13:25 44.00 44.09 44.00 44.05 68.0K
13:26 44.07 44.07 43.99 44.01 68.3K
13:27 44.02 44.05 43.90 43.91 46.8K
13:28 43.91 43.93 43.82 43.88 71.9K
13:29 43.85 43.97 43.83 43.87 65.1K
13:30 43.87 43.95 43.81 43.92 84.2K
13:31 43.92 43.92 43.83 43.92 39.1K
13:32 43.90 43.97 43.84 43.94 65.4K
13:33 43.90 43.92 43.82 43.89 58.9K
13:34 43.86 44.00 43.86 43.98 51.3K
13:35 44.04 44.10 44.00 44.06 81.0K
13:36 44.04 44.07 43.96 43.99 76.4K
13:37 44.00 44.03 44.00 44.00 28.8K
13:38 44.11 44.19 44.05 44.10 70.9K
13:39 44.08 44.20 44.08 44.13 68.6K
13:40 44.14 44.37 44.11 44.33 131.9K
13:41 44.32 44.32 44.08 44.08 74.7K
13:42 44.09 44.11 43.99 43.99 64.1K
13:43 44.04 44.05 43.88 43.95 91.0K
13:44 43.94 44.03 43.92 44.03 89.2K
13:45 44.00 44.07 43.87 44.07 89.6K
13:46 44.02 44.03 43.93 43.95 52.9K
13:47 43.95 44.08 43.95 44.07 49.4K
13:48 44.08 44.18 44.08 44.13 66.5K
13:49 44.13 44.18 44.01 44.01 56.3K
13:50 44.03 44.14 44.01 44.09 55.6K
13:51 44.04 44.07 44.01 44.01 20.2K
13:52 44.02 44.15 44.01 44.11 47.6K
13:53 44.10 44.28 44.09 44.23 63.8K
13:54 44.22 44.23 44.03 44.12 47.5K
13:55 44.13 44.15 44.06 44.07 47.1K
13:56 44.07 44.12 44.02 44.02 53.0K
13:57 44.02 44.04 43.90 43.93 104.9K
13:58 43.93 43.97 43.90 43.90 54.2K
13:59 43.91 43.93 43.84 43.92 89.9K
14:00 43.92 44.04 43.89 43.91 57.3K
14:01 43.90 43.96 43.90 43.95 23.2K
14:02 43.96 44.10 43.96 44.04 82.7K
14:03 44.03 44.12 44.03 44.08 42.9K
14:04 44.08 44.10 44.03 44.10 47.2K
14:05 44.08 44.18 44.08 44.16 49.6K
14:06 44.15 44.40 44.12 44.38 87.5K
14:07 44.32 44.52 44.29 44.43 171.3K
14:08 44.44 44.50 44.41 44.48 72.7K
14:09 44.47 44.65 44.42 44.63 130.6K
14:10 44.63 44.73 44.56 44.60 124.3K
14:11 44.58 44.68 44.55 44.61 62.6K
14:12 44.51 44.59 44.43 44.46 83.8K
14:13 44.44 44.55 44.42 44.54 71.8K
14:14 44.51 44.55 44.51 44.55 39.3K
14:15 44.54 44.59 44.35 44.35 78.9K
14:16 44.38 44.66 44.38 44.66 108.6K
14:17 44.66 44.68 44.61 44.61 57.9K
14:18 44.61 44.64 44.57 44.63 40.4K
14:19 44.60 44.64 44.46 44.47 65.1K
14:20 44.48 44.62 44.43 44.61 70.8K
14:21 44.62 44.62 44.42 44.43 90.0K
14:22 44.42 44.50 44.36 44.41 66.7K
14:23 44.42 44.57 44.39 44.54 113.2K
14:24 44.56 44.56 44.43 44.44 52.6K
14:25 44.48 44.49 44.37 44.41 81.7K
14:26 44.39 44.43 44.17 44.17 94.6K
14:27 44.18 44.30 44.15 44.27 227.0K
14:28 44.23 44.30 44.09 44.13 91.7K
14:29 44.15 44.18 44.04 44.10 78.7K
14:30 44.13 44.25 44.08 44.25 186.0K
14:31 44.28 44.31 44.24 44.28 95.5K
14:32 44.30 44.33 44.26 44.26 38.5K
14:33 44.33 44.36 44.30 44.34 67.5K
14:34 44.35 44.39 44.26 44.38 62.6K
14:35 44.38 44.60 44.33 44.60 68.3K
14:36 44.65 44.85 44.63 44.83 176.2K
14:37 44.87 45.03 44.82 44.94 302.5K
14:38 45.01 45.10 44.94 45.10 148.9K
14:39 45.12 45.39 45.12 45.34 235.5K
14:40 45.29 45.29 45.03 45.06 215.0K
14:41 45.07 45.20 45.06 45.19 102.8K
14:42 45.19 45.19 45.10 45.14 74.1K
14:43 45.16 45.24 45.14 45.21 94.3K
14:44 45.17 45.24 45.15 45.23 63.0K
14:45 45.26 45.34 45.21 45.25 102.3K
14:46 45.24 45.34 45.23 45.23 89.5K
14:47 45.28 45.34 45.24 45.34 81.6K
14:48 45.42 45.46 45.36 45.42 113.3K
14:49 45.43 45.58 45.39 45.54 167.4K
14:50 45.53 45.55 45.29 45.33 133.5K
14:51 45.45 45.45 45.16 45.17 120.0K
14:52 45.16 45.35 45.16 45.35 96.0K
14:53 45.26 45.35 45.21 45.27 121.4K
14:54 45.26 45.58 45.26 45.58 180.2K
14:55 45.53 45.65 45.48 45.63 145.5K
14:56 45.65 45.75 45.59 45.75 138.0K
14:57 45.72 45.73 45.55 45.65 138.8K
14:58 45.66 45.69 45.52 45.54 187.4K
14:59 45.54 45.78 45.54 45.78 142.4K
15:00 45.72 45.88 45.71 45.84 303.5K
15:01 45.84 45.90 45.72 45.72 148.7K
15:02 45.77 45.92 45.75 45.92 117.5K
15:03 45.89 45.94 45.83 45.88 127.2K
15:04 45.85 46.14 45.85 46.09 235.2K
15:05 46.08 46.12 45.76 45.83 243.4K
15:06 45.85 45.90 45.78 45.78 95.7K
15:07 45.82 45.85 45.66 45.70 130.8K
15:08 45.69 45.69 45.33 45.47 193.0K
15:09 45.47 45.61 45.47 45.60 135.1K
15:10 45.63 45.75 45.56 45.64 111.5K
15:11 45.58 45.61 45.49 45.53 98.1K
15:12 45.54 45.59 45.51 45.51 52.3K
15:13 45.53 45.57 45.51 45.55 74.9K
15:14 45.51 45.69 45.51 45.68 81.9K
15:15 45.68 45.69 45.55 45.68 84.8K
15:16 45.68 45.85 45.66 45.83 69.4K
15:17 45.84 45.84 45.80 45.82 68.9K
15:18 45.83 45.83 45.80 45.82 62.8K
15:19 45.83 46.18 45.82 46.12 155.4K
15:20 46.13 46.31 46.13 46.30 184.5K
15:21 46.27 46.40 46.10 46.38 196.1K
15:22 46.34 46.40 46.27 46.28 184.1K
15:23 46.28 46.28 46.22 46.22 104.5K
15:24 46.22 46.23 46.16 46.20 96.7K
15:25 46.20 46.37 46.17 46.33 103.1K
15:26 46.35 46.37 46.31 46.35 115.4K
15:27 46.34 46.38 46.07 46.07 131.7K
15:28 46.12 46.26 46.05 46.05 128.9K
15:29 46.07 46.14 46.01 46.14 109.2K
15:30 46.11 46.17 46.04 46.15 68.9K
15:31 46.13 46.25 46.10 46.15 118.2K
15:32 46.08 46.32 46.08 46.30 78.0K
15:33 46.28 46.35 46.28 46.30 93.4K
15:34 46.35 46.37 46.24 46.36 96.3K
15:35 46.39 46.39 46.13 46.13 97.7K
15:36 46.12 46.17 45.81 45.92 211.4K
15:37 45.97 45.97 45.75 45.80 131.9K
15:38 45.78 45.84 45.37 45.37 207.5K
15:39 45.36 45.48 45.25 45.37 205.0K
15:40 45.37 45.61 45.33 45.58 125.7K
15:41 45.62 45.79 45.46 45.62 243.8K
15:42 45.61 45.66 45.59 45.63 78.6K
15:43 45.64 45.76 45.52 45.52 122.0K
15:44 45.53 45.54 45.35 45.41 93.5K
15:45 45.40 45.45 45.30 45.30 111.2K
15:46 45.33 45.47 45.26 45.45 120.3K
15:47 45.38 45.53 45.34 45.34 125.1K
15:48 45.30 45.37 45.12 45.12 255.4K
15:49 45.09 45.36 44.94 45.36 312.0K
15:50 45.36 45.38 45.15 45.18 181.0K
15:51 45.16 45.23 45.03 45.03 138.9K
15:52 45.11 45.31 45.09 45.18 182.5K
15:53 45.17 45.23 45.10 45.14 141.3K
15:54 45.11 45.12 44.94 44.97 203.5K
15:55 44.90 45.01 44.85 45.01 238.6K
15:56 45.01 45.10 44.99 44.99 248.5K
15:57 45.05 45.26 45.05 45.26 258.4K
15:58 45.28 45.40 45.21 45.40 332.6K
15:59 45.41 45.50 45.23 45.23 2,754.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available