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 45.63 47.43 45.50 47.43 2,496.7K
09:31 47.25 49.29 47.25 49.27 865.5K
09:32 49.20 49.75 48.50 49.75 790.5K
09:33 49.86 50.00 49.56 49.77 842.1K
09:34 49.74 50.32 49.30 50.25 632.4K
09:35 50.24 50.88 49.71 50.88 541.9K
09:36 50.85 50.95 49.98 49.98 488.1K
09:37 50.00 50.01 49.54 49.66 566.2K
09:38 49.61 49.80 49.32 49.78 523.3K
09:39 49.41 50.01 49.30 50.01 358.7K
09:40 50.06 50.08 49.82 49.85 288.5K
09:41 49.83 49.84 49.35 49.65 218.6K
09:42 49.70 50.30 49.70 50.07 352.2K
09:43 50.02 50.49 49.81 49.81 230.5K
09:44 49.81 50.29 49.81 49.89 156.1K
09:45 50.00 50.00 49.58 49.73 271.5K
09:46 49.74 49.90 49.61 49.61 199.4K
09:47 49.35 49.53 49.28 49.53 246.5K
09:48 49.45 49.60 49.36 49.46 196.6K
09:49 49.22 49.35 49.11 49.31 258.9K
09:50 49.21 49.21 48.81 48.86 252.6K
09:51 48.99 48.99 48.40 48.46 260.4K
09:52 48.46 48.50 48.20 48.34 278.0K
09:53 48.21 48.29 47.93 47.93 299.0K
09:54 47.93 47.97 47.58 47.74 340.0K
09:55 47.72 47.98 47.70 47.98 242.1K
09:56 48.27 48.74 48.27 48.59 280.4K
09:57 48.56 48.63 48.30 48.30 193.9K
09:58 48.38 48.47 48.12 48.42 127.5K
09:59 48.38 48.46 48.12 48.21 136.8K
10:00 48.23 48.23 47.68 47.90 201.3K
10:01 47.88 48.01 47.80 47.80 119.3K
10:02 47.93 48.00 47.81 47.92 138.9K
10:03 47.94 48.09 47.77 47.78 148.7K
10:04 47.78 47.78 47.45 47.47 187.8K
10:05 47.50 47.54 47.29 47.37 127.8K
10:06 47.39 47.39 47.19 47.30 105.4K
10:07 47.21 47.76 47.21 47.60 240.0K
10:08 47.61 47.76 47.51 47.76 139.2K
10:09 47.70 47.76 47.43 47.48 96.9K
10:10 47.41 47.61 47.25 47.52 106.4K
10:11 47.60 47.71 47.46 47.50 74.5K
10:12 47.50 47.60 47.30 47.30 98.1K
10:13 47.51 47.84 47.47 47.84 97.9K
10:14 47.92 48.34 47.91 48.27 168.3K
10:15 48.29 48.53 48.29 48.34 179.4K
10:16 48.36 48.39 48.04 48.22 142.8K
10:17 48.18 48.28 48.08 48.26 50.5K
10:18 48.34 48.66 48.34 48.60 165.3K
10:19 48.63 48.72 48.60 48.66 148.4K
10:20 48.78 48.90 48.75 48.90 169.9K
10:21 48.82 48.85 48.51 48.56 152.2K
10:22 48.54 48.62 48.40 48.56 60.3K
10:23 48.52 48.62 48.41 48.46 99.7K
10:24 48.48 48.55 48.40 48.53 41.5K
10:25 48.51 48.51 48.31 48.38 117.8K
10:26 48.50 48.58 48.40 48.46 87.5K
10:27 48.21 48.30 48.00 48.30 135.4K
10:28 48.26 48.48 48.26 48.36 60.2K
10:29 48.47 48.55 48.37 48.53 50.4K
10:30 48.48 48.48 48.26 48.27 49.4K
10:31 48.35 48.60 48.33 48.55 84.1K
10:32 48.55 48.69 48.53 48.53 86.3K
10:33 48.60 48.75 48.58 48.63 63.1K
10:34 48.57 48.61 48.49 48.60 51.6K
10:35 48.60 48.61 48.32 48.48 58.4K
10:36 48.48 48.49 48.21 48.21 83.2K
10:37 48.26 48.27 47.91 47.91 117.6K
10:38 47.95 48.07 47.72 47.72 101.6K
10:39 47.74 47.95 47.70 47.85 96.1K
10:40 47.84 47.89 47.78 47.87 63.2K
10:41 47.86 47.86 47.67 47.73 51.5K
10:42 47.73 47.89 47.67 47.89 80.4K
10:43 47.83 47.84 47.76 47.80 37.3K
10:44 47.89 47.90 47.63 47.63 82.6K
10:45 47.64 47.64 47.52 47.57 89.1K
10:46 47.49 47.51 47.35 47.49 117.9K
10:47 47.45 47.49 47.36 47.36 90.5K
10:48 47.33 47.45 47.32 47.32 58.5K
10:49 47.33 47.40 47.29 47.40 67.8K
10:50 47.35 47.48 47.35 47.42 63.7K
10:51 47.45 47.61 47.45 47.61 96.3K
10:52 47.53 47.56 47.37 47.42 98.6K
10:53 47.38 47.43 47.28 47.34 59.7K
10:54 47.34 47.40 47.17 47.21 106.2K
10:55 47.20 47.28 47.11 47.12 55.3K
10:56 47.16 47.16 46.88 46.88 166.3K
10:57 46.89 47.01 46.80 46.86 171.8K
10:58 46.86 46.91 46.75 46.89 203.3K
10:59 46.89 46.93 46.75 46.75 64.3K
11:00 46.75 46.89 46.64 46.87 162.2K
11:01 46.85 46.85 46.65 46.66 78.7K
11:02 46.66 46.68 46.53 46.57 86.1K
11:03 46.57 46.58 46.30 46.30 136.2K
11:04 46.28 46.43 46.15 46.35 133.3K
11:05 46.38 46.56 46.34 46.54 90.8K
11:06 46.61 46.65 46.52 46.58 102.8K
11:07 46.55 46.56 46.46 46.50 73.6K
11:08 46.52 46.55 46.45 46.54 30.8K
11:09 46.51 46.62 46.40 46.40 74.4K
11:10 46.45 46.64 46.43 46.65 92.2K
11:11 46.74 46.74 46.56 46.58 108.9K
11:12 46.58 46.63 46.40 46.40 47.1K
11:13 46.38 46.38 46.14 46.17 102.8K
11:14 46.17 46.17 46.03 46.15 101.0K
11:15 46.12 46.25 46.11 46.12 51.1K
11:16 46.16 46.26 46.09 46.14 56.2K
11:17 46.17 46.22 46.11 46.18 57.1K
11:18 46.21 46.44 46.21 46.44 78.6K
11:19 46.40 46.44 46.33 46.38 68.8K
11:20 46.37 46.47 46.35 46.35 28.9K
11:21 46.34 46.34 46.23 46.29 55.5K
11:22 46.29 46.29 46.22 46.25 37.1K
11:23 46.25 46.30 46.25 46.30 39.7K
11:24 46.30 46.30 46.16 46.19 28.6K
11:25 46.22 46.22 46.10 46.21 55.1K
11:26 46.19 46.28 46.11 46.11 53.9K
11:27 45.94 46.03 45.91 45.91 145.8K
11:28 45.90 45.94 45.82 45.94 107.0K
11:29 45.97 46.06 45.95 46.00 75.3K
11:30 45.98 45.98 45.79 45.80 75.6K
11:31 45.81 45.88 45.75 45.77 93.7K
11:32 45.78 45.80 45.63 45.68 152.6K
11:33 45.66 45.67 45.57 45.60 141.8K
11:34 45.60 45.64 45.49 45.63 130.9K
11:35 45.79 45.81 45.71 45.77 73.0K
11:36 45.79 45.81 45.65 45.74 60.5K
11:37 45.71 45.79 45.56 45.59 63.6K
11:38 45.58 45.65 45.54 45.60 116.4K
11:39 45.61 45.76 45.54 45.72 68.2K
11:40 45.67 45.78 45.67 45.74 70.0K
11:41 45.74 45.74 45.64 45.66 38.8K
11:42 45.67 45.78 45.65 45.70 54.5K
11:43 45.60 45.65 45.60 45.65 39.3K
11:44 45.60 45.61 45.52 45.54 77.1K
11:45 45.51 45.56 45.31 45.40 96.7K
11:46 45.44 45.58 45.43 45.54 48.2K
11:47 45.58 45.61 45.43 45.43 48.8K
11:48 45.64 45.65 45.58 45.62 114.3K
11:49 45.62 45.62 45.46 45.58 60.7K
11:50 45.58 45.83 45.54 45.78 75.1K
11:51 45.84 45.84 45.34 45.37 170.3K
11:52 45.38 45.40 45.30 45.32 96.3K
11:53 45.33 45.37 45.18 45.20 145.0K
11:54 45.13 45.21 45.12 45.15 113.0K
11:55 45.12 45.19 45.09 45.19 90.3K
11:56 45.17 45.24 45.11 45.11 58.2K
11:57 45.10 45.16 45.00 45.16 304.7K
11:58 45.12 45.15 45.04 45.11 43.8K
11:59 45.10 45.56 45.10 45.50 85.2K
12:00 45.51 45.70 45.51 45.67 93.3K
12:01 45.67 45.70 45.53 45.65 81.3K
12:02 45.59 45.65 45.58 45.65 48.8K
12:03 45.63 45.65 45.41 45.49 68.0K
12:04 45.48 45.61 45.47 45.58 42.2K
12:05 45.54 45.61 45.54 45.61 40.0K
12:06 45.62 45.68 45.56 45.68 51.0K
12:07 45.68 45.70 45.61 45.63 64.3K
12:08 45.63 45.65 45.57 45.65 48.4K
12:09 45.64 45.66 45.56 45.60 54.8K
12:10 45.57 45.75 45.57 45.66 89.8K
12:11 45.67 45.94 45.65 45.94 103.0K
12:12 45.95 45.99 45.76 45.86 122.9K
12:13 45.95 45.99 45.80 45.80 57.8K
12:14 45.84 45.96 45.83 45.91 64.0K
12:15 45.91 45.93 45.87 45.91 58.0K
12:16 45.94 46.04 45.86 46.03 68.5K
12:17 46.02 46.02 45.92 46.00 93.1K
12:18 46.00 46.02 45.89 45.91 65.4K
12:19 45.90 46.03 45.90 45.97 59.3K
12:20 45.94 45.97 45.91 45.95 20.7K
12:21 45.95 46.18 45.95 46.18 76.5K
12:22 46.23 46.39 46.17 46.28 115.7K
12:23 46.25 46.33 46.24 46.33 33.6K
12:24 46.31 46.49 46.31 46.45 101.8K
12:25 46.44 46.44 46.32 46.32 75.8K
12:26 46.37 46.52 46.27 46.52 58.3K
12:27 46.51 46.54 46.39 46.42 67.0K
12:28 46.45 46.50 46.39 46.45 53.9K
12:29 46.43 46.47 46.38 46.40 44.8K
12:30 46.40 46.51 46.40 46.45 46.8K
12:31 46.44 46.57 46.41 46.43 55.1K
12:32 46.44 46.45 46.33 46.34 42.9K
12:33 46.47 46.49 46.40 46.40 32.1K
12:34 46.39 46.45 46.35 46.38 24.3K
12:35 46.31 46.31 46.00 46.02 95.3K
12:36 46.02 46.02 45.96 45.98 54.0K
12:37 46.00 46.00 45.88 45.88 32.6K
12:38 45.90 45.91 45.75 45.75 44.2K
12:39 45.73 45.73 45.53 45.58 126.0K
12:40 45.59 45.65 45.44 45.51 77.5K
12:41 45.50 45.55 45.45 45.45 43.8K
12:42 45.47 45.47 45.37 45.43 74.8K
12:43 45.43 45.46 45.40 45.42 32.0K
12:44 45.42 45.42 45.26 45.36 70.8K
12:45 45.34 45.47 45.34 45.37 51.9K
12:46 45.25 45.32 45.25 45.31 113.7K
12:47 45.31 45.31 45.21 45.24 34.8K
12:48 45.30 45.31 45.14 45.19 77.6K
12:49 45.16 45.29 45.16 45.28 32.3K
12:50 45.23 45.39 45.23 45.37 54.1K
12:51 45.35 45.50 45.35 45.48 86.7K
12:52 45.49 45.50 45.43 45.43 49.7K
12:53 45.44 45.45 45.36 45.36 46.3K
12:54 45.19 45.23 45.11 45.23 73.7K
12:55 45.22 45.29 45.18 45.21 44.9K
12:56 45.25 45.28 45.13 45.22 27.8K
12:57 45.24 45.34 45.21 45.34 32.7K
12:58 45.28 45.43 45.28 45.35 34.7K
12:59 45.38 45.41 45.29 45.41 25.7K
13:00 45.41 45.50 45.41 45.47 48.7K
13:01 45.47 45.47 45.36 45.44 52.7K
13:02 45.45 45.49 45.44 45.47 18.4K
13:03 45.48 45.48 45.41 45.41 22.4K
13:04 45.40 45.40 45.31 45.32 32.3K
13:05 45.31 45.31 45.28 45.31 22.1K
13:06 45.30 45.31 45.21 45.22 66.6K
13:07 45.09 45.25 45.08 45.17 112.5K
13:08 45.21 45.48 45.20 45.35 106.8K
13:09 45.46 45.46 45.38 45.43 20.9K
13:10 45.41 45.45 45.34 45.34 14.5K
13:11 45.26 45.28 45.19 45.26 44.2K
13:12 45.26 45.29 45.23 45.26 23.1K
13:13 45.27 45.34 45.26 45.27 20.6K
13:14 45.25 45.33 45.25 45.30 29.9K
13:15 45.29 45.44 45.29 45.44 45.6K
13:16 45.42 45.44 45.40 45.43 19.9K
13:17 45.41 45.46 45.40 45.40 48.2K
13:18 45.37 45.49 45.37 45.46 46.8K
13:19 45.52 45.52 45.40 45.46 34.1K
13:20 45.47 45.51 45.39 45.49 18.0K
13:21 45.45 45.45 45.37 45.37 16.0K
13:22 45.41 45.44 45.29 45.42 18.3K
13:23 45.42 45.44 45.31 45.37 21.3K
13:24 45.37 45.38 45.34 45.36 7.5K
13:25 45.37 45.51 45.37 45.48 32.9K
13:26 45.47 45.47 45.40 45.45 17.6K
13:27 45.48 45.50 45.45 45.48 38.8K
13:28 45.47 45.50 45.47 45.50 16.5K
13:29 45.49 45.52 45.47 45.51 17.6K
13:30 45.50 45.54 45.48 45.51 50.0K
13:31 45.40 45.42 45.32 45.34 39.9K
13:32 45.34 45.39 45.33 45.37 40.2K
13:33 45.33 45.40 45.33 45.38 15.5K
13:34 45.39 45.40 45.37 45.40 10.9K
13:35 45.43 45.50 45.43 45.45 23.7K
13:36 45.43 45.43 45.39 45.40 14.6K
13:37 45.37 45.38 45.25 45.28 60.6K
13:38 45.29 45.30 45.22 45.26 63.9K
13:39 45.22 45.27 45.11 45.23 40.9K
13:40 45.19 45.25 45.12 45.20 28.5K
13:41 45.18 45.19 45.05 45.11 32.8K
13:42 45.08 45.08 44.83 45.02 202.4K
13:43 45.03 45.11 45.02 45.05 69.4K
13:44 45.05 45.10 44.94 44.99 72.9K
13:45 44.94 44.95 44.90 44.93 41.3K
13:46 44.91 44.92 44.87 44.90 70.0K
13:47 44.89 44.91 44.71 44.81 91.3K
13:48 44.81 45.00 44.76 44.95 40.2K
13:49 44.94 44.99 44.94 44.95 35.9K
13:50 44.92 44.95 44.92 44.93 18.9K
13:51 44.92 44.93 44.85 44.90 29.9K
13:52 44.90 44.93 44.89 44.91 13.5K
13:53 44.88 45.01 44.83 45.01 47.9K
13:54 44.95 45.04 44.95 44.98 72.0K
13:55 44.98 44.98 44.85 44.90 55.2K
13:56 44.93 44.93 44.88 44.93 22.5K
13:57 44.95 44.96 44.88 44.93 57.8K
13:58 44.93 45.07 44.92 45.06 31.0K
13:59 45.06 45.09 45.05 45.08 27.3K
14:00 45.08 45.13 45.06 45.08 38.2K
14:01 45.09 45.21 45.06 45.19 28.8K
14:02 45.19 45.28 45.17 45.26 33.8K
14:03 45.22 45.30 45.20 45.30 26.4K
14:04 45.33 45.36 45.31 45.32 15.0K
14:05 45.34 45.34 45.20 45.20 33.3K
14:06 45.26 45.37 45.22 45.34 29.7K
14:07 45.36 45.45 45.36 45.37 41.6K
14:08 45.37 45.37 45.28 45.37 38.8K
14:09 45.36 45.37 45.25 45.29 27.9K
14:10 45.32 45.32 45.08 45.12 45.0K
14:11 45.14 45.31 45.12 45.27 21.6K
14:12 45.29 45.29 45.19 45.19 27.9K
14:13 45.20 45.25 45.17 45.18 19.3K
14:14 45.18 45.18 45.14 45.15 24.0K
14:15 45.14 45.14 45.05 45.09 28.4K
14:16 45.06 45.13 45.06 45.07 17.9K
14:17 45.08 45.09 45.00 45.00 44.2K
14:18 45.02 45.02 44.90 44.98 49.8K
14:19 44.97 45.06 44.95 45.05 32.8K
14:20 45.05 45.19 45.05 45.12 54.9K
14:21 45.17 45.17 45.08 45.08 16.0K
14:22 45.09 45.16 45.03 45.16 27.3K
14:23 45.17 45.18 45.09 45.10 28.4K
14:24 45.10 45.11 45.09 45.11 24.6K
14:25 45.11 45.11 44.97 44.97 35.0K
14:26 44.97 45.00 44.93 44.98 26.2K
14:27 45.00 45.04 44.98 45.00 14.8K
14:28 45.00 45.02 44.98 45.01 28.7K
14:29 45.02 45.09 45.02 45.06 20.5K
14:30 45.07 45.15 45.07 45.08 39.2K
14:31 45.09 45.16 45.09 45.15 21.5K
14:32 45.13 45.14 45.05 45.08 38.4K
14:33 45.08 45.16 45.07 45.16 20.6K
14:34 45.20 45.26 45.17 45.21 19.4K
14:35 45.20 45.23 45.10 45.15 25.6K
14:36 45.13 45.17 45.13 45.15 9.1K
14:37 45.21 45.21 45.16 45.17 28.7K
14:38 45.15 45.16 45.13 45.16 5.0K
14:39 45.16 45.17 45.15 45.15 9.3K
14:40 45.17 45.17 45.16 45.17 13.6K
14:41 45.07 45.15 45.07 45.12 26.2K
14:42 45.15 45.17 45.07 45.07 8.1K
14:43 45.12 45.12 45.00 45.01 27.0K
14:44 45.00 45.27 45.00 45.27 34.8K
14:45 45.22 45.30 45.20 45.23 32.1K
14:46 45.23 45.26 45.18 45.18 13.6K
14:47 45.16 45.19 45.14 45.17 15.5K
14:48 45.12 45.12 44.97 45.00 114.4K
14:49 44.99 45.00 44.92 44.92 41.9K
14:50 44.92 44.93 44.85 44.87 53.5K
14:51 44.91 44.99 44.87 44.89 20.8K
14:52 44.91 44.92 44.82 44.86 39.6K
14:53 44.88 44.98 44.87 44.94 29.9K
14:54 44.92 44.93 44.81 44.85 39.1K
14:55 44.83 44.91 44.83 44.91 30.4K
14:56 44.91 44.95 44.89 44.91 46.3K
14:57 44.90 44.90 44.70 44.73 100.2K
14:58 44.71 44.80 44.71 44.73 48.4K
14:59 44.71 44.73 44.65 44.72 44.3K
15:00 44.70 44.77 44.67 44.74 51.5K
15:01 44.73 44.73 44.67 44.67 22.3K
15:02 44.65 44.85 44.65 44.85 51.8K
15:03 44.86 45.00 44.83 44.87 86.6K
15:04 44.82 44.88 44.79 44.80 44.1K
15:05 44.79 44.79 44.68 44.70 67.0K
15:06 44.70 44.77 44.68 44.76 31.0K
15:07 44.73 44.74 44.70 44.70 29.8K
15:08 44.72 44.78 44.70 44.76 32.6K
15:09 44.76 44.84 44.76 44.79 57.7K
15:10 44.82 44.92 44.80 44.92 29.4K
15:11 44.91 44.91 44.89 44.90 27.2K
15:12 44.89 44.98 44.89 44.93 55.3K
15:13 44.93 44.95 44.86 44.94 23.9K
15:14 44.95 45.05 44.92 45.02 38.5K
15:15 45.03 45.03 44.94 44.97 20.9K
15:16 44.96 45.10 44.95 45.05 68.8K
15:17 45.02 45.07 44.98 45.07 25.7K
15:18 45.07 45.15 45.07 45.10 60.8K
15:19 45.09 45.10 44.98 44.98 30.3K
15:20 45.08 45.09 44.93 44.93 79.6K
15:21 44.97 44.98 44.88 44.93 51.7K
15:22 44.90 45.03 44.90 45.00 59.5K
15:23 45.00 45.02 44.96 44.97 33.0K
15:24 44.94 44.94 44.86 44.87 51.3K
15:25 44.88 44.90 44.83 44.85 25.1K
15:26 44.87 44.94 44.81 44.91 75.5K
15:27 44.95 45.00 44.94 44.98 39.6K
15:28 44.98 45.07 44.94 45.06 93.6K
15:29 45.06 45.07 44.99 44.99 67.2K
15:30 44.99 45.04 44.86 44.86 72.1K
15:31 44.87 44.87 44.74 44.76 77.1K
15:32 44.78 44.90 44.76 44.90 35.6K
15:33 44.93 44.93 44.80 44.83 44.9K
15:34 44.84 44.90 44.77 44.90 44.0K
15:35 44.89 44.89 44.80 44.82 45.4K
15:36 44.82 44.84 44.76 44.84 67.0K
15:37 44.80 44.90 44.80 44.89 39.8K
15:38 44.90 44.90 44.79 44.82 36.3K
15:39 44.85 44.91 44.84 44.84 37.1K
15:40 44.83 44.86 44.77 44.81 48.4K
15:41 44.81 44.82 44.76 44.80 46.5K
15:42 44.83 44.94 44.83 44.93 95.4K
15:43 44.97 44.99 44.95 44.99 55.0K
15:44 45.00 45.02 44.92 45.01 71.4K
15:45 45.04 45.08 45.02 45.06 76.2K
15:46 45.05 45.08 44.98 44.98 52.1K
15:47 44.98 45.02 44.95 45.02 59.9K
15:48 45.04 45.07 44.98 45.07 36.7K
15:49 45.10 45.32 45.10 45.30 107.6K
15:50 45.32 45.32 45.09 45.09 99.8K
15:51 45.04 45.05 45.00 45.02 98.7K
15:52 45.00 45.01 44.96 45.00 89.0K
15:53 44.99 44.99 44.84 44.85 84.1K
15:54 44.86 44.94 44.84 44.93 58.6K
15:55 44.91 44.96 44.86 44.96 102.5K
15:56 44.99 44.99 44.87 44.87 145.0K
15:57 44.87 44.96 44.87 44.94 119.9K
15:58 44.93 45.05 44.93 45.04 245.8K
15:59 45.04 45.11 45.03 45.11 1,149.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available