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 60.87 61.79 60.87 61.79 536.8K
09:31 61.81 61.97 61.32 61.97 74.6K
09:32 62.00 62.00 61.75 61.78 123.9K
09:33 61.73 61.80 61.33 61.41 24.7K
09:34 61.36 61.43 61.31 61.39 23.7K
09:35 61.46 61.53 61.22 61.44 21.7K
09:36 61.32 61.90 61.32 61.87 44.5K
09:37 61.82 61.90 61.70 61.80 24.7K
09:38 61.79 61.86 61.57 61.61 37.0K
09:39 61.63 61.78 61.49 61.75 16.7K
09:40 61.74 61.78 61.35 61.36 31.8K
09:41 61.38 61.58 61.35 61.58 30.5K
09:42 61.55 61.58 61.37 61.43 28.6K
09:43 61.43 61.46 61.13 61.35 44.7K
09:44 61.40 61.40 61.25 61.25 10.4K
09:45 61.22 61.27 61.11 61.17 17.0K
09:46 61.16 61.22 60.93 60.93 54.5K
09:47 60.93 61.18 60.90 61.11 45.8K
09:48 61.12 61.18 61.04 61.04 17.6K
09:49 61.06 61.11 61.02 61.06 18.2K
09:50 61.04 61.15 61.00 61.05 21.0K
09:51 61.04 61.38 61.04 61.35 25.1K
09:52 61.31 61.31 61.17 61.19 21.9K
09:53 61.18 61.22 61.11 61.15 9.2K
09:54 61.17 61.17 60.93 60.95 18.2K
09:55 61.03 61.23 61.03 61.20 20.8K
09:56 61.18 61.18 61.00 61.01 14.6K
09:57 60.99 61.01 60.93 60.93 17.3K
09:58 60.93 60.93 60.79 60.83 36.6K
09:59 60.82 60.90 60.81 60.87 19.5K
10:00 60.85 60.91 60.78 60.81 37.4K
10:01 60.77 60.88 60.77 60.79 12.9K
10:02 60.78 60.90 60.78 60.90 17.4K
10:03 60.86 60.90 60.85 60.89 19.2K
10:04 60.85 60.92 60.80 60.92 29.9K
10:05 60.91 60.93 60.86 60.93 9.9K
10:06 60.91 61.00 60.90 60.99 28.2K
10:07 60.98 60.98 60.85 60.91 14.4K
10:08 60.94 60.95 60.82 60.86 18.2K
10:09 60.84 60.84 60.61 60.62 18.4K
10:10 60.59 60.60 60.44 60.51 47.8K
10:11 60.48 60.48 60.32 60.35 39.0K
10:12 60.36 60.36 60.24 60.26 37.1K
10:13 60.25 60.27 60.16 60.26 37.1K
10:14 60.22 60.34 60.22 60.32 23.5K
10:15 60.30 60.35 60.19 60.21 40.6K
10:16 60.25 60.28 60.18 60.26 30.3K
10:17 60.25 60.39 60.20 60.37 30.1K
10:18 60.38 60.52 60.35 60.45 38.7K
10:19 60.40 60.60 60.40 60.60 14.1K
10:20 60.65 60.76 60.61 60.76 32.3K
10:21 60.73 60.77 60.67 60.77 17.0K
10:22 60.78 60.78 60.58 60.68 20.7K
10:23 60.69 60.72 60.65 60.68 12.9K
10:24 60.71 60.77 60.65 60.72 15.0K
10:25 60.76 60.90 60.74 60.85 34.1K
10:26 60.87 61.03 60.84 60.95 44.8K
10:27 60.96 61.03 60.88 60.93 24.5K
10:28 60.99 60.99 60.85 60.89 7.9K
10:29 60.90 60.92 60.61 60.65 28.0K
10:30 60.62 60.71 60.55 60.58 24.4K
10:31 60.59 60.66 60.55 60.55 39.7K
10:32 60.60 60.64 60.58 60.58 22.3K
10:33 60.65 60.81 60.65 60.78 15.9K
10:34 60.78 60.81 60.78 60.80 7.1K
10:35 60.82 60.89 60.79 60.88 10.5K
10:36 60.88 60.93 60.84 60.93 10.2K
10:37 60.91 60.94 60.88 60.88 9.8K
10:38 60.87 60.87 60.73 60.77 7.9K
10:39 60.77 60.77 60.68 60.69 19.0K
10:40 60.69 60.77 60.66 60.77 11.3K
10:41 60.75 60.86 60.70 60.73 52.4K
10:42 60.61 60.61 60.49 60.52 21.6K
10:43 60.52 60.52 60.42 60.45 14.5K
10:44 60.46 60.48 60.44 60.48 41.1K
10:45 60.46 60.55 60.46 60.51 13.2K
10:46 60.53 60.58 60.48 60.53 13.7K
10:47 60.50 60.54 60.49 60.49 7.6K
10:48 60.51 60.51 60.36 60.38 7.5K
10:49 60.38 60.40 60.35 60.38 14.9K
10:50 60.39 60.40 60.30 60.31 16.9K
10:51 60.31 60.37 60.30 60.35 32.4K
10:52 60.33 60.39 60.32 60.34 14.3K
10:53 60.33 60.46 60.33 60.44 18.2K
10:54 60.46 60.56 60.46 60.53 22.1K
10:55 60.51 60.57 60.41 60.57 22.6K
10:56 60.57 60.57 60.37 60.39 19.2K
10:57 60.36 60.36 60.18 60.19 40.1K
10:58 60.23 60.35 60.22 60.35 14.1K
10:59 60.36 60.41 60.29 60.29 18.1K
11:00 60.24 60.33 60.24 60.30 25.6K
11:01 60.36 60.53 60.36 60.50 9.9K
11:02 60.48 60.48 60.39 60.45 7.5K
11:03 60.43 60.43 60.32 60.38 9.3K
11:04 60.38 60.40 60.30 60.30 13.1K
11:05 60.33 60.38 60.31 60.34 8.7K
11:06 60.32 60.38 60.27 60.35 17.0K
11:07 60.35 60.44 60.35 60.44 12.9K
11:08 60.45 60.49 60.41 60.47 17.2K
11:09 60.46 60.58 60.46 60.55 18.8K
11:10 60.57 60.57 60.52 60.53 13.2K
11:11 60.54 60.60 60.54 60.58 14.8K
11:12 60.58 60.69 60.54 60.65 19.3K
11:13 60.67 60.69 60.58 60.58 14.5K
11:14 60.61 60.65 60.50 60.51 15.1K
11:15 60.50 60.50 60.39 60.46 15.5K
11:16 60.50 60.65 60.50 60.65 34.0K
11:17 60.60 60.70 60.60 60.67 26.6K
11:18 60.67 60.69 60.58 60.58 10.6K
11:19 60.53 60.53 60.50 60.50 7.4K
11:20 60.54 60.58 60.50 60.54 14.1K
11:21 60.54 60.61 60.54 60.61 9.1K
11:22 60.61 60.73 60.60 60.71 30.1K
11:23 60.79 60.88 60.77 60.79 34.4K
11:24 60.85 60.85 60.69 60.69 20.4K
11:25 60.72 60.74 60.60 60.74 17.9K
11:26 60.69 60.71 60.65 60.66 4.7K
11:27 60.74 60.74 60.71 60.73 9.4K
11:28 60.74 60.74 60.62 60.63 20.2K
11:29 60.63 60.69 60.58 60.67 26.8K
11:30 60.69 60.74 60.67 60.69 18.8K
11:31 60.65 60.80 60.65 60.72 21.3K
11:32 60.65 60.71 60.65 60.71 6.6K
11:33 60.72 60.72 60.60 60.60 14.7K
11:34 60.62 60.68 60.62 60.62 6.1K
11:35 60.62 60.66 60.60 60.64 5.6K
11:36 60.64 60.64 60.57 60.59 16.7K
11:37 60.62 60.62 60.56 60.56 5.0K
11:38 60.48 60.57 60.48 60.56 11.1K
11:39 60.61 60.80 60.61 60.80 11.1K
11:40 60.81 60.83 60.77 60.78 13.5K
11:41 60.80 60.82 60.79 60.80 9.2K
11:42 60.86 60.89 60.81 60.84 20.2K
11:43 60.84 60.84 60.66 60.66 14.7K
11:44 60.66 60.70 60.60 60.69 19.0K
11:45 60.73 60.78 60.71 60.76 5.1K
11:46 60.79 60.87 60.79 60.80 29.9K
11:47 60.77 60.81 60.72 60.75 4.7K
11:48 60.72 60.74 60.71 60.71 5.8K
11:49 60.69 60.70 60.65 60.66 4.2K
11:50 60.65 60.74 60.65 60.74 7.1K
11:51 60.75 60.83 60.75 60.81 7.2K
11:52 60.87 60.89 60.85 60.85 11.1K
11:53 60.84 60.84 60.70 60.76 14.1K
11:54 60.74 60.74 60.69 60.69 8.7K
11:55 60.71 60.73 60.66 60.73 4.3K
11:56 60.68 60.68 60.68 60.68 2.0K
11:57 60.64 60.66 60.55 60.55 9.1K
11:58 60.55 60.61 60.55 60.55 10.0K
11:59 60.55 60.57 60.55 60.56 7.9K
12:00 60.58 60.58 60.43 60.43 18.2K
12:01 60.40 60.42 60.36 60.40 12.4K
12:02 60.38 60.48 60.38 60.43 7.3K
12:03 60.43 60.46 60.43 60.46 18.0K
12:04 60.44 60.48 60.43 60.47 12.4K
12:05 60.48 60.48 60.42 60.43 13.1K
12:06 60.43 60.44 60.32 60.32 13.0K
12:07 60.36 60.37 60.32 60.35 4.7K
12:08 60.30 60.33 60.30 60.33 6.9K
12:09 60.32 60.36 60.32 60.34 6.0K
12:10 60.36 60.36 60.30 60.30 22.3K
12:11 60.32 60.42 60.28 60.35 13.0K
12:12 60.33 60.33 60.30 60.30 18.0K
12:13 60.28 60.31 60.28 60.29 14.2K
12:14 60.27 60.28 60.26 60.26 4.9K
12:15 60.27 60.31 60.27 60.31 3.8K
12:16 60.33 60.46 60.33 60.43 16.5K
12:17 60.45 60.59 60.45 60.58 9.8K
12:18 60.61 60.64 60.61 60.64 9.4K
12:19 60.64 60.73 60.64 60.73 7.1K
12:20 60.71 60.91 60.71 60.91 29.7K
12:21 60.94 60.94 60.84 60.88 16.6K
12:22 60.87 60.87 60.81 60.86 22.6K
12:23 60.83 61.17 60.83 61.02 81.0K
12:24 61.05 61.10 60.90 60.90 22.6K
12:25 60.93 60.93 60.82 60.84 13.5K
12:26 60.83 60.83 60.67 60.67 9.9K
12:27 60.71 60.73 60.69 60.69 6.6K
12:28 60.67 60.76 60.67 60.76 6.6K
12:29 60.78 60.82 60.78 60.81 5.9K
12:30 60.79 60.92 60.79 60.89 8.4K
12:31 60.94 60.96 60.87 60.87 11.0K
12:32 60.84 60.84 60.73 60.73 13.3K
12:33 60.70 60.70 60.65 60.65 12.7K
12:34 60.64 60.65 60.63 60.63 3.4K
12:35 60.64 60.64 60.53 60.53 13.5K
12:36 60.46 60.46 60.40 60.42 11.9K
12:37 60.44 60.46 60.42 60.43 12.3K
12:38 60.43 60.55 60.41 60.47 87.0K
12:39 60.53 60.64 60.52 60.59 7.9K
12:40 60.70 60.75 60.70 60.71 6.4K
12:41 60.70 60.70 60.66 60.69 10.8K
12:42 60.76 60.78 60.71 60.77 8.2K
12:43 60.76 60.76 60.69 60.69 4.8K
12:44 60.63 60.63 60.56 60.57 14.9K
12:45 60.55 60.55 60.52 60.54 3.6K
12:46 60.54 60.55 60.47 60.47 7.7K
12:47 60.44 60.44 60.41 60.41 9.0K
12:48 60.39 60.39 60.18 60.21 61.7K
12:49 60.22 60.28 60.20 60.22 8.9K
12:50 60.21 60.22 60.19 60.20 14.3K
12:51 60.20 60.22 60.14 60.15 13.4K
12:52 60.17 60.17 60.00 60.05 47.7K
12:53 60.07 60.07 60.02 60.02 10.6K
12:54 60.03 60.15 59.91 59.91 30.3K
12:55 59.95 60.00 59.88 59.96 19.4K
12:56 60.00 60.00 59.83 59.83 15.1K
12:57 59.80 59.84 59.73 59.84 34.4K
12:58 59.78 59.82 59.73 59.74 48.9K
12:59 59.78 59.79 59.72 59.72 11.7K
13:00 59.77 59.89 59.75 59.89 9.8K
13:01 59.94 59.95 59.88 59.93 9.6K
13:02 59.93 59.93 59.84 59.90 10.7K
13:03 59.89 60.19 59.89 60.19 17.1K
13:04 60.19 60.26 60.19 60.25 10.4K
13:05 60.25 60.41 60.24 60.30 26.3K
13:06 60.32 60.51 60.32 60.48 20.2K
13:07 60.46 60.50 60.43 60.50 16.3K
13:08 60.48 60.50 60.41 60.41 17.4K
13:09 60.32 60.35 60.30 60.35 13.9K
13:10 60.37 60.40 60.33 60.40 5.1K
13:11 60.42 60.42 60.33 60.40 7.8K
13:12 60.40 60.42 60.24 60.24 13.2K
13:13 60.23 60.34 60.23 60.31 6.5K
13:14 60.32 60.36 60.29 60.36 3.9K
13:15 60.34 60.38 60.34 60.38 8.5K
13:16 60.46 60.46 60.40 60.41 10.0K
13:17 60.37 60.41 60.34 60.41 7.0K
13:18 60.42 60.50 60.37 60.48 5.7K
13:19 60.45 60.55 60.45 60.55 10.1K
13:20 60.54 60.54 60.49 60.50 11.5K
13:21 60.50 60.56 60.50 60.55 5.8K
13:22 60.57 60.57 60.53 60.54 4.5K
13:23 60.62 60.63 60.60 60.61 6.1K
13:24 60.69 60.71 60.68 60.71 14.8K
13:25 60.72 60.79 60.60 60.60 30.3K
13:26 60.64 60.65 60.59 60.65 10.0K
13:27 60.62 60.67 60.62 60.67 7.0K
13:28 60.64 60.65 60.60 60.64 13.2K
13:29 60.59 60.62 60.56 60.56 6.0K
13:30 60.59 60.67 60.56 60.67 7.6K
13:31 60.64 60.70 60.64 60.65 9.7K
13:32 60.71 60.72 60.68 60.72 4.9K
13:33 60.72 60.75 60.72 60.75 10.7K
13:34 60.75 60.77 60.69 60.71 34.1K
13:35 60.70 60.70 60.69 60.70 4.3K
13:36 60.68 60.73 60.68 60.73 15.5K
13:37 60.71 60.72 60.68 60.71 9.6K
13:38 60.66 60.66 60.61 60.61 6.0K
13:39 60.64 60.64 60.51 60.54 36.1K
13:40 60.53 60.75 60.53 60.71 24.1K
13:41 60.69 60.69 60.64 60.68 9.8K
13:42 60.71 60.73 60.66 60.70 10.1K
13:43 60.72 60.77 60.70 60.73 9.3K
13:44 60.79 60.79 60.77 60.79 5.4K
13:45 60.80 60.99 60.79 60.99 25.5K
13:46 60.97 60.97 60.86 60.86 20.0K
13:47 60.85 60.85 60.81 60.81 6.2K
13:48 60.83 60.85 60.83 60.83 3.3K
13:49 60.83 60.86 60.82 60.86 3.6K
13:50 60.88 60.90 60.86 60.90 2.9K
13:51 60.88 60.90 60.88 60.88 5.4K
13:52 60.90 60.95 60.90 60.93 11.1K
13:53 60.90 60.93 60.84 60.84 9.0K
13:54 60.74 60.79 60.74 60.79 7.2K
13:55 60.74 60.77 60.74 60.74 9.7K
13:56 60.75 60.75 60.70 60.72 14.0K
13:57 60.71 60.71 60.66 60.66 10.3K
13:58 60.63 60.63 60.47 60.53 20.7K
13:59 60.51 60.63 60.48 60.60 28.9K
14:00 60.52 60.67 60.52 60.67 13.2K
14:01 60.72 60.73 60.69 60.69 10.8K
14:02 60.70 60.72 60.69 60.72 3.5K
14:03 60.69 60.79 60.69 60.79 3.7K
14:04 60.81 60.83 60.77 60.77 6.3K
14:05 60.74 60.74 60.71 60.72 4.0K
14:06 60.72 60.72 60.69 60.70 2.9K
14:07 60.67 60.83 60.67 60.83 9.4K
14:08 60.85 60.99 60.83 60.98 24.9K
14:09 60.97 60.99 60.95 60.99 54.5K
14:10 60.91 60.98 60.89 60.97 10.4K
14:11 60.98 61.00 60.98 60.98 21.0K
14:12 60.99 60.99 60.87 60.87 50.0K
14:13 60.88 60.90 60.88 60.90 6.9K
14:14 60.90 60.90 60.87 60.90 8.5K
14:15 60.89 60.97 60.89 60.92 13.5K
14:16 60.90 60.94 60.84 60.93 13.7K
14:17 60.90 60.93 60.85 60.85 14.3K
14:18 60.86 60.88 60.85 60.87 9.5K
14:19 60.89 60.96 60.89 60.96 9.7K
14:20 60.95 60.97 60.95 60.96 3.7K
14:21 60.96 61.00 60.90 60.90 44.7K
14:22 60.91 60.91 60.88 60.88 5.2K
14:23 60.86 60.86 60.80 60.83 11.6K
14:24 60.84 60.91 60.83 60.91 14.0K
14:25 60.94 60.94 60.85 60.88 9.1K
14:26 60.88 60.99 60.86 60.99 23.7K
14:27 60.98 61.00 60.96 61.00 14.4K
14:28 60.99 60.99 60.96 60.96 6.4K
14:29 60.99 60.99 60.97 60.97 3.6K
14:30 60.98 61.00 60.98 60.99 11.4K
14:31 61.00 61.36 61.00 61.33 56.0K
14:32 61.35 61.45 61.33 61.35 25.7K
14:33 61.33 61.42 61.30 61.42 12.1K
14:34 61.40 61.47 61.40 61.43 11.9K
14:35 61.42 61.43 61.39 61.43 7.2K
14:36 61.42 61.62 61.39 61.60 43.9K
14:37 61.61 61.61 61.54 61.54 13.5K
14:38 61.54 61.54 61.50 61.52 26.7K
14:39 61.51 61.53 61.46 61.46 10.4K
14:40 61.47 61.47 61.44 61.44 6.5K
14:41 61.41 61.41 61.32 61.32 16.1K
14:42 61.31 61.35 61.31 61.32 15.0K
14:43 61.33 61.37 61.33 61.37 13.4K
14:44 61.37 61.43 61.36 61.43 14.5K
14:45 61.43 61.45 61.35 61.35 12.4K
14:46 61.30 61.47 61.30 61.35 27.7K
14:47 61.35 61.37 61.35 61.36 5.8K
14:48 61.38 61.40 61.35 61.38 7.2K
14:49 61.38 61.44 61.37 61.44 6.8K
14:50 61.41 61.41 61.34 61.34 16.7K
14:51 61.34 61.64 61.34 61.58 33.4K
14:52 61.57 61.59 61.37 61.37 24.5K
14:53 61.36 61.50 61.36 61.50 14.3K
14:54 61.46 61.48 61.36 61.36 23.3K
14:55 61.39 61.45 61.37 61.44 10.1K
14:56 61.44 61.44 61.37 61.37 9.6K
14:57 61.37 61.39 61.30 61.33 7.3K
14:58 61.30 61.31 61.25 61.29 24.6K
14:59 61.30 61.30 61.28 61.30 12.5K
15:00 61.32 61.33 61.29 61.33 6.4K
15:01 61.31 61.46 61.31 61.46 13.8K
15:02 61.48 61.51 61.46 61.50 14.0K
15:03 61.46 61.47 61.32 61.38 26.9K
15:04 61.34 61.54 61.34 61.54 20.6K
15:05 61.54 61.58 61.46 61.52 13.8K
15:06 61.52 61.52 61.49 61.50 5.8K
15:07 61.50 61.53 61.48 61.53 15.2K
15:08 61.54 61.54 61.47 61.50 13.4K
15:09 61.50 61.72 61.50 61.66 257.1K
15:10 61.60 61.71 61.47 61.47 64.0K
15:11 61.57 61.67 61.49 61.53 53.7K
15:12 61.50 61.51 61.45 61.51 11.6K
15:13 61.49 61.54 61.49 61.53 10.9K
15:14 61.49 61.51 61.35 61.37 25.5K
15:15 61.37 61.39 61.36 61.36 12.2K
15:16 61.34 61.34 61.25 61.29 13.3K
15:17 61.29 61.35 61.27 61.28 15.4K
15:18 61.29 61.34 61.27 61.30 11.4K
15:19 61.28 61.35 61.23 61.35 20.3K
15:20 61.34 61.34 61.27 61.32 9.1K
15:21 61.30 61.35 61.27 61.32 10.2K
15:22 61.31 61.32 61.22 61.22 10.2K
15:23 61.20 61.34 61.14 61.34 30.5K
15:24 61.38 61.43 61.38 61.38 12.3K
15:25 61.37 61.43 61.33 61.41 29.3K
15:26 61.40 61.42 61.40 61.41 9.2K
15:27 61.38 61.38 61.25 61.27 12.5K
15:28 61.21 61.23 61.21 61.22 9.6K
15:29 61.20 61.20 61.07 61.07 37.0K
15:30 61.08 61.32 61.08 61.29 39.4K
15:31 61.32 61.39 61.30 61.35 19.7K
15:32 61.35 61.37 61.31 61.34 15.9K
15:33 61.34 61.38 61.34 61.36 16.4K
15:34 61.41 61.41 61.38 61.41 13.4K
15:35 61.41 61.52 61.41 61.52 32.3K
15:36 61.52 61.53 61.46 61.47 30.0K
15:37 61.45 61.50 61.44 61.50 11.3K
15:38 61.52 61.72 61.51 61.70 34.7K
15:39 61.73 61.76 61.71 61.76 27.7K
15:40 61.73 61.77 61.67 61.75 27.0K
15:41 61.72 61.72 61.51 61.66 102.5K
15:42 61.66 61.73 61.66 61.71 11.6K
15:43 61.71 61.81 61.71 61.77 45.6K
15:44 61.76 61.90 61.76 61.84 36.8K
15:45 61.87 61.87 61.77 61.78 22.8K
15:46 61.78 61.78 61.69 61.70 29.1K
15:47 61.71 61.77 61.70 61.77 16.0K
15:48 61.77 61.77 61.59 61.61 29.2K
15:49 61.62 61.69 61.62 61.68 21.0K
15:50 61.67 61.67 61.50 61.50 27.8K
15:51 61.51 61.51 61.35 61.38 27.0K
15:52 61.38 61.47 61.37 61.37 24.0K
15:53 61.37 61.38 61.30 61.31 22.7K
15:54 61.30 61.31 61.28 61.29 35.0K
15:55 61.29 61.35 61.25 61.33 34.7K
15:56 61.34 61.42 61.33 61.39 36.1K
15:57 61.37 61.52 61.37 61.51 57.6K
15:58 61.49 61.51 61.47 61.51 109.7K
15:59 61.52 61.57 61.47 61.56 701.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available