MP Materials

MP
🏛️ usa →
67.07
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 62.25 62.60 62.23 62.52 488.2K
09:31 62.44 62.85 62.18 62.18 52.8K
09:32 62.12 62.61 62.05 62.61 43.8K
09:33 62.61 62.66 62.33 62.33 53.8K
09:34 62.38 62.38 61.68 61.75 78.9K
09:35 61.75 61.95 61.50 61.87 56.7K
09:36 61.80 61.87 61.55 61.83 32.1K
09:37 61.80 62.10 61.80 62.02 36.3K
09:38 61.97 62.06 61.88 62.02 32.7K
09:39 62.06 62.06 61.85 61.85 43.9K
09:40 61.75 61.77 61.62 61.74 36.6K
09:41 61.79 62.06 61.78 62.01 32.6K
09:42 61.97 61.97 61.55 61.75 59.7K
09:43 61.73 61.92 61.67 61.92 25.0K
09:44 61.96 62.16 61.96 62.08 45.5K
09:45 62.07 62.27 62.00 62.18 29.3K
09:46 62.15 62.27 62.15 62.18 35.3K
09:47 62.21 62.21 61.86 61.86 37.2K
09:48 61.86 61.86 61.52 61.52 58.8K
09:49 61.36 61.59 61.36 61.38 64.7K
09:50 61.40 61.51 61.38 61.44 29.0K
09:51 61.42 61.49 61.28 61.36 23.2K
09:52 61.28 61.38 61.25 61.32 43.0K
09:53 61.29 61.40 61.29 61.36 46.5K
09:54 61.36 61.50 61.36 61.46 37.5K
09:55 61.44 61.50 61.37 61.41 24.6K
09:56 61.40 61.64 61.40 61.61 25.9K
09:57 61.58 61.71 61.54 61.66 38.8K
09:58 61.67 61.77 61.66 61.72 38.8K
09:59 61.70 61.76 61.65 61.65 34.5K
10:00 61.67 61.67 61.50 61.50 26.1K
10:01 61.48 61.54 61.39 61.42 44.0K
10:02 61.42 61.60 61.40 61.60 29.0K
10:03 61.65 61.90 61.55 61.84 32.6K
10:04 61.70 61.86 61.70 61.86 24.4K
10:05 61.84 61.93 61.81 61.91 14.7K
10:06 61.93 62.19 61.93 62.03 38.5K
10:07 62.07 62.11 62.02 62.11 16.5K
10:08 62.10 62.29 62.10 62.16 26.0K
10:09 62.09 62.12 62.00 62.09 26.1K
10:10 62.15 62.23 62.09 62.23 13.5K
10:11 62.21 62.46 62.20 62.43 28.2K
10:12 62.45 62.57 62.45 62.56 55.6K
10:13 62.57 62.63 62.34 62.37 64.7K
10:14 62.41 62.58 62.40 62.47 32.3K
10:15 62.48 62.50 62.29 62.39 16.6K
10:16 62.62 62.69 62.62 62.66 56.4K
10:17 62.66 62.79 62.62 62.62 39.6K
10:18 62.48 62.58 62.41 62.49 17.1K
10:19 62.59 62.65 62.49 62.65 30.4K
10:20 62.63 62.69 62.52 62.52 56.3K
10:21 62.45 62.45 62.30 62.34 26.0K
10:22 62.34 62.36 62.27 62.34 26.9K
10:23 62.34 62.56 62.27 62.56 12.8K
10:24 62.53 62.53 62.20 62.30 27.9K
10:25 62.28 62.28 62.01 62.27 23.4K
10:26 62.25 62.72 62.25 62.69 30.7K
10:27 62.66 62.89 62.63 62.89 63.2K
10:28 62.84 62.84 62.80 62.81 35.2K
10:29 62.85 62.95 62.76 62.82 33.9K
10:30 62.82 62.89 62.57 62.61 41.6K
10:31 62.66 62.74 62.55 62.74 26.2K
10:32 62.68 62.77 62.61 62.63 22.8K
10:33 62.63 62.63 62.49 62.51 32.9K
10:34 62.53 62.53 62.45 62.47 15.8K
10:35 62.48 62.48 62.39 62.43 12.3K
10:36 62.45 62.61 62.45 62.61 14.6K
10:37 62.63 62.65 62.54 62.63 17.7K
10:38 62.60 62.78 62.56 62.74 16.6K
10:39 62.73 62.78 62.68 62.68 13.8K
10:40 62.65 62.67 62.54 62.64 13.8K
10:41 62.65 62.79 62.61 62.79 24.9K
10:42 62.79 62.92 62.77 62.92 22.7K
10:43 62.93 63.16 62.93 63.08 86.1K
10:44 63.07 63.13 62.97 63.12 34.0K
10:45 63.09 63.21 63.00 63.21 43.8K
10:46 63.22 63.29 63.20 63.27 63.1K
10:47 63.28 63.34 63.15 63.22 38.5K
10:48 63.21 63.23 63.07 63.10 31.5K
10:49 63.10 63.18 63.02 63.07 28.3K
10:50 63.11 63.15 63.05 63.12 19.1K
10:51 63.15 63.27 63.13 63.27 25.5K
10:52 63.25 63.37 63.18 63.19 29.1K
10:53 63.22 63.22 63.10 63.12 23.8K
10:54 63.10 63.16 63.10 63.13 18.1K
10:55 63.11 63.31 63.10 63.31 21.0K
10:56 63.32 63.37 63.26 63.28 41.9K
10:57 63.30 63.32 63.17 63.17 26.8K
10:58 63.30 63.33 63.25 63.32 29.2K
10:59 63.28 63.35 63.27 63.31 17.9K
11:00 63.31 63.41 63.31 63.37 29.7K
11:01 63.33 63.33 63.11 63.12 23.0K
11:02 63.10 63.27 63.10 63.22 23.8K
11:03 63.20 63.44 63.20 63.39 22.5K
11:04 63.46 63.59 63.45 63.51 58.8K
11:05 63.50 63.52 63.41 63.52 37.2K
11:06 63.47 63.54 63.44 63.54 36.1K
11:07 63.55 63.70 63.54 63.61 52.7K
11:08 63.62 63.66 63.61 63.63 23.2K
11:09 63.59 63.59 63.55 63.57 31.9K
11:10 63.52 63.58 63.46 63.46 39.5K
11:11 63.49 63.67 63.47 63.67 38.6K
11:12 63.66 63.75 63.62 63.63 63.8K
11:13 63.64 63.65 63.55 63.55 20.7K
11:14 63.53 63.82 63.53 63.81 52.0K
11:15 63.81 63.84 63.60 63.84 42.0K
11:16 63.83 63.85 63.74 63.84 40.9K
11:17 63.84 63.84 63.72 63.76 63.1K
11:18 63.79 63.85 63.74 63.76 43.3K
11:19 63.71 63.78 63.65 63.73 39.2K
11:20 63.72 63.82 63.61 63.61 52.7K
11:21 63.60 63.75 63.60 63.73 43.5K
11:22 63.64 63.65 63.48 63.60 35.0K
11:23 63.66 63.69 63.52 63.55 77.6K
11:24 63.57 63.57 63.42 63.42 19.6K
11:25 63.46 63.48 63.40 63.48 58.9K
11:26 63.51 63.52 63.38 63.52 59.3K
11:27 63.48 63.52 63.34 63.36 35.7K
11:28 63.36 63.41 63.30 63.34 31.3K
11:29 63.36 63.39 63.26 63.39 20.4K
11:30 63.34 63.55 63.34 63.43 46.7K
11:31 63.47 63.48 63.41 63.48 23.3K
11:32 63.50 63.50 63.36 63.38 16.7K
11:33 63.43 63.49 63.37 63.47 14.1K
11:34 63.50 63.50 63.41 63.42 13.6K
11:35 63.44 63.46 63.43 63.45 7.4K
11:36 63.40 63.49 63.35 63.41 23.8K
11:37 63.40 63.73 63.40 63.68 84.3K
11:38 63.63 63.69 63.58 63.63 22.6K
11:39 63.63 63.72 63.62 63.70 14.1K
11:40 63.68 63.88 63.68 63.88 30.6K
11:41 63.87 63.87 63.59 63.60 20.0K
11:42 63.59 63.68 63.56 63.67 10.7K
11:43 63.66 63.68 63.64 63.66 8.5K
11:44 63.68 63.81 63.68 63.79 31.1K
11:45 63.77 63.86 63.75 63.84 31.3K
11:46 63.87 64.03 63.87 63.92 98.4K
11:47 63.89 64.01 63.89 63.97 51.0K
11:48 63.98 63.98 63.86 63.93 39.2K
11:49 63.92 63.95 63.90 63.95 13.0K
11:50 63.95 63.97 63.83 63.83 48.3K
11:51 63.82 63.82 63.68 63.68 24.2K
11:52 63.69 63.76 63.51 63.53 23.0K
11:53 63.55 63.56 63.44 63.45 25.5K
11:54 63.45 63.45 63.39 63.45 13.7K
11:55 63.46 63.55 63.44 63.53 14.4K
11:56 63.58 63.72 63.58 63.68 43.6K
11:57 63.71 63.74 63.70 63.71 15.3K
11:58 63.66 63.66 63.60 63.60 18.1K
11:59 63.64 63.67 63.60 63.66 11.8K
12:00 63.64 63.71 63.63 63.71 7.9K
12:01 63.73 63.78 63.71 63.75 16.7K
12:02 63.77 63.82 63.73 63.76 14.6K
12:03 63.71 63.75 63.67 63.70 8.7K
12:04 63.68 63.70 63.66 63.70 5.6K
12:05 63.63 63.73 63.63 63.72 19.6K
12:06 63.73 63.83 63.71 63.83 43.2K
12:07 63.82 63.83 63.57 63.58 14.3K
12:08 63.59 63.60 63.56 63.58 11.6K
12:09 63.56 63.62 63.55 63.55 7.7K
12:10 63.55 63.55 63.44 63.50 12.8K
12:11 63.50 63.52 63.35 63.36 13.0K
12:12 63.31 63.32 63.18 63.25 28.1K
12:13 63.25 63.35 63.22 63.31 15.6K
12:14 63.31 63.31 63.25 63.27 9.0K
12:15 63.27 63.36 63.27 63.29 6.6K
12:16 63.32 63.32 63.26 63.30 24.3K
12:17 63.31 63.37 63.29 63.37 10.7K
12:18 63.29 63.35 63.24 63.24 14.7K
12:19 63.26 63.26 63.19 63.21 11.5K
12:20 63.21 63.21 63.10 63.15 18.4K
12:21 63.14 63.17 63.10 63.15 10.5K
12:22 63.18 63.25 63.10 63.13 8.3K
12:23 63.13 63.13 63.01 63.07 14.4K
12:24 63.05 63.13 63.00 63.08 29.7K
12:25 63.11 63.13 63.08 63.10 7.5K
12:26 63.19 63.19 63.14 63.14 6.9K
12:27 63.17 63.39 63.15 63.39 15.6K
12:28 63.38 63.49 63.38 63.44 18.0K
12:29 63.50 63.53 63.48 63.53 10.3K
12:30 63.57 63.57 63.45 63.45 14.0K
12:31 63.42 63.42 63.31 63.31 10.6K
12:32 63.28 63.31 63.19 63.23 31.8K
12:33 63.23 63.32 63.23 63.32 8.7K
12:34 63.32 63.33 63.23 63.26 7.3K
12:35 63.28 63.31 63.25 63.25 3.8K
12:36 63.25 63.30 63.25 63.28 4.3K
12:37 63.29 63.33 63.29 63.33 13.3K
12:38 63.40 63.42 63.33 63.34 7.0K
12:39 63.37 63.43 63.35 63.35 7.1K
12:40 63.29 63.32 63.26 63.30 26.3K
12:41 63.28 63.30 63.27 63.30 7.4K
12:42 63.30 63.30 63.26 63.28 5.9K
12:43 63.29 63.29 63.24 63.24 8.7K
12:44 63.23 63.25 63.22 63.22 91.3K
12:45 63.20 63.22 63.17 63.20 7.0K
12:46 63.19 63.29 63.09 63.10 9.4K
12:47 63.09 63.12 62.96 62.96 40.7K
12:48 63.00 63.02 62.98 63.00 8.1K
12:49 62.94 62.99 62.90 62.99 11.1K
12:50 62.97 63.00 62.93 62.93 5.2K
12:51 62.91 63.06 62.91 63.03 8.6K
12:52 63.00 63.00 62.93 62.99 9.7K
12:53 62.96 62.96 62.79 62.79 18.8K
12:54 62.81 62.94 62.81 62.94 11.5K
12:55 62.95 62.96 62.94 62.94 5.0K
12:56 62.94 62.97 62.89 62.96 9.4K
12:57 62.96 63.06 62.96 63.06 6.9K
12:58 63.07 63.08 62.95 63.02 17.2K
12:59 63.03 63.07 63.02 63.07 4.8K
13:00 63.05 63.08 63.05 63.08 9.9K
13:01 63.08 63.11 62.91 62.91 20.9K
13:02 62.89 62.97 62.86 62.94 9.6K
13:03 62.92 63.00 62.88 62.96 8.0K
13:04 62.96 63.03 62.95 63.01 7.2K
13:05 63.01 63.14 63.01 63.12 7.0K
13:06 63.19 63.19 63.10 63.13 18.7K
13:07 63.14 63.19 63.10 63.19 8.4K
13:08 63.18 63.26 63.18 63.20 30.3K
13:09 63.22 63.25 63.18 63.23 10.1K
13:10 63.22 63.31 63.22 63.23 448.1K
13:11 63.25 63.25 63.18 63.18 339.2K
13:12 63.17 63.19 63.14 63.14 14.2K
13:13 63.14 63.28 63.14 63.23 8.8K
13:14 63.26 63.27 63.22 63.27 5.3K
13:15 63.27 63.27 63.12 63.17 8.8K
13:16 63.16 63.22 63.16 63.19 3.5K
13:17 63.22 63.22 63.19 63.21 10.5K
13:18 63.20 63.21 63.16 63.21 18.0K
13:19 63.23 63.23 63.15 63.17 5.0K
13:20 63.09 63.11 63.07 63.07 4.4K
13:21 63.06 63.17 63.06 63.17 3.6K
13:22 63.19 63.21 63.15 63.14 4.1K
13:23 63.09 63.09 63.01 63.03 9.4K
13:24 63.03 63.09 63.03 63.08 6.1K
13:25 63.07 63.14 63.07 63.14 6.7K
13:26 63.10 63.19 63.02 63.02 5.3K
13:27 63.05 63.11 63.05 63.05 3.2K
13:28 63.00 63.11 63.00 63.10 10.8K
13:29 63.14 63.14 63.10 63.10 112.7K
13:30 63.24 63.24 63.24 63.24 4.0K
13:31 63.30 63.42 63.30 63.32 18.0K
13:32 63.33 63.39 63.32 63.39 4.1K
13:33 63.38 63.38 63.32 63.32 4.9K
13:34 63.32 63.41 63.32 63.40 2.5K
13:35 63.36 63.41 63.36 63.37 8.9K
13:36 63.38 63.40 63.37 63.40 9.0K
13:37 63.40 63.43 63.40 63.42 5.7K
13:38 63.40 63.46 63.38 63.43 3.6K
13:39 63.43 63.44 63.38 63.40 10.0K
13:40 63.42 63.47 63.41 63.44 5.4K
13:41 63.42 63.50 63.40 63.43 15.5K
13:42 63.43 63.46 63.39 63.46 11.1K
13:43 63.41 63.43 63.38 63.43 5.9K
13:44 63.46 63.56 63.42 63.43 15.4K
13:45 63.40 63.44 63.35 63.35 8.7K
13:46 63.35 63.35 63.29 63.29 9.1K
13:47 63.25 63.25 63.09 63.11 12.1K
13:48 63.14 63.17 63.08 63.13 5.4K
13:49 63.10 63.11 62.84 62.84 17.6K
13:50 62.77 62.88 62.77 62.82 24.2K
13:51 62.84 62.87 62.81 62.86 9.7K
13:52 62.86 62.90 62.85 62.87 8.5K
13:53 62.90 62.91 62.73 62.73 17.8K
13:54 62.73 62.78 62.60 62.63 27.0K
13:55 62.60 62.67 62.60 62.64 17.8K
13:56 62.67 62.67 62.57 62.57 9.4K
13:57 62.55 62.63 62.55 62.58 20.6K
13:58 62.64 62.64 62.59 62.64 7.3K
13:59 62.64 62.79 62.64 62.78 10.4K
14:00 62.75 62.78 62.59 62.66 6.6K
14:01 62.71 62.71 62.62 62.68 7.5K
14:02 62.45 62.48 62.37 62.37 66.2K
14:03 62.37 62.39 62.29 62.30 25.2K
14:04 62.33 62.33 62.27 62.27 12.0K
14:05 62.25 62.29 62.21 62.21 8.0K
14:06 62.23 62.34 62.23 62.34 10.9K
14:07 62.40 62.46 62.40 62.45 10.7K
14:08 62.44 62.52 62.44 62.51 6.2K
14:09 62.48 62.48 62.34 62.41 5.1K
14:10 62.37 62.37 62.27 62.30 9.5K
14:11 62.29 62.36 62.29 62.36 4.4K
14:12 62.35 62.35 62.22 62.23 6.4K
14:13 62.23 62.25 62.19 62.23 19.3K
14:14 62.25 62.29 62.25 62.27 7.2K
14:15 62.33 62.34 62.30 62.34 9.1K
14:16 62.31 62.31 62.29 62.29 7.8K
14:17 62.29 62.33 62.26 62.33 10.2K
14:18 62.30 62.42 62.30 62.41 8.7K
14:19 62.38 62.38 62.26 62.28 4.6K
14:20 62.25 62.37 62.25 62.33 9.9K
14:21 62.35 62.51 62.35 62.51 6.5K
14:22 62.55 62.57 62.49 62.52 23.5K
14:23 62.47 62.48 62.41 62.42 11.2K
14:24 62.45 62.45 62.36 62.36 3.7K
14:25 62.30 62.34 62.27 62.27 7.3K
14:26 62.23 62.23 62.16 62.18 16.9K
14:27 62.17 62.18 62.05 62.09 53.7K
14:28 62.10 62.21 62.09 62.21 20.8K
14:29 62.25 62.34 62.23 62.34 11.1K
14:30 62.40 62.46 62.40 62.46 5.8K
14:31 62.44 62.53 62.43 62.46 18.2K
14:32 62.48 62.51 62.46 62.51 5.1K
14:33 62.53 62.53 62.47 62.47 9.9K
14:34 62.47 62.47 62.32 62.35 12.6K
14:35 62.46 62.46 62.44 62.46 10.4K
14:36 62.44 62.47 62.44 62.47 6.1K
14:37 62.47 62.50 62.42 62.50 9.8K
14:38 62.53 62.58 62.53 62.55 4.8K
14:39 62.55 62.57 62.51 62.57 7.8K
14:40 62.53 62.78 62.53 62.76 35.3K
14:41 62.77 62.86 62.76 62.85 12.6K
14:42 62.82 62.95 62.82 62.94 11.1K
14:43 62.96 63.03 62.94 62.97 17.7K
14:44 62.97 63.11 62.97 63.09 17.7K
14:45 63.12 63.32 63.12 63.31 35.2K
14:46 63.31 63.31 63.22 63.28 15.1K
14:47 63.28 63.29 63.26 63.28 17.6K
14:48 63.26 63.26 63.23 63.24 11.1K
14:49 63.26 63.26 63.21 63.25 7.3K
14:50 63.25 63.35 63.19 63.25 35.3K
14:51 63.24 63.29 63.22 63.25 4.9K
14:52 63.24 63.28 63.23 63.27 5.5K
14:53 63.29 63.34 63.25 63.30 26.8K
14:54 63.25 63.30 63.25 63.29 5.1K
14:55 63.31 63.34 63.30 63.34 8.4K
14:56 63.30 63.39 63.28 63.33 27.5K
14:57 63.28 63.28 63.24 63.24 9.2K
14:58 63.27 63.27 63.22 63.23 8.8K
14:59 63.21 63.28 63.21 63.25 3.6K
15:00 63.21 63.44 63.21 63.43 19.7K
15:01 63.45 63.45 63.21 63.29 25.3K
15:02 63.32 63.32 63.20 63.20 10.5K
15:03 63.21 63.25 63.19 63.25 11.0K
15:04 63.24 63.25 63.13 63.25 13.6K
15:05 63.30 63.30 63.27 63.27 7.0K
15:06 63.30 63.30 63.25 63.28 13.6K
15:07 63.28 63.31 63.28 63.30 3.9K
15:08 63.30 63.35 63.30 63.34 12.3K
15:09 63.34 63.34 63.32 63.33 6.1K
15:10 63.33 63.33 63.22 63.22 16.2K
15:11 63.24 63.26 63.23 63.25 5.0K
15:12 63.27 63.27 63.21 63.21 9.9K
15:13 63.20 63.26 63.16 63.17 9.8K
15:14 63.13 63.17 63.10 63.13 8.7K
15:15 63.15 63.15 63.11 63.12 4.1K
15:16 63.13 63.17 63.12 63.17 2.8K
15:17 63.17 63.21 63.13 63.16 11.1K
15:18 63.18 63.18 63.16 63.18 4.2K
15:19 63.24 63.24 63.19 63.19 9.5K
15:20 63.21 63.21 63.16 63.16 12.9K
15:21 63.15 63.20 63.15 63.20 3.3K
15:22 63.18 63.23 63.18 63.21 9.5K
15:23 63.18 63.19 63.13 63.16 5.4K
15:24 63.17 63.21 63.17 63.20 5.1K
15:25 63.19 63.20 63.15 63.17 11.8K
15:26 63.16 63.19 63.12 63.12 5.4K
15:27 63.12 63.22 63.11 63.22 15.2K
15:28 63.21 63.23 63.17 63.19 13.7K
15:29 63.19 63.21 63.15 63.17 21.4K
15:30 63.20 63.27 63.20 63.27 22.5K
15:31 63.28 63.29 63.17 63.19 15.3K
15:32 63.19 63.23 63.18 63.19 13.7K
15:33 63.19 63.26 63.13 63.26 18.7K
15:34 63.30 63.30 63.22 63.25 7.3K
15:35 63.24 63.25 63.21 63.25 14.7K
15:36 63.24 63.24 63.17 63.17 11.3K
15:37 63.19 63.20 63.18 63.20 12.0K
15:38 63.20 63.22 63.19 63.20 12.6K
15:39 63.21 63.21 63.18 63.18 11.7K
15:40 63.14 63.25 63.12 63.25 14.4K
15:41 63.31 63.35 63.25 63.25 23.1K
15:42 63.27 63.27 63.21 63.23 8.5K
15:43 63.23 63.28 63.23 63.28 28.1K
15:44 63.27 63.30 63.27 63.30 10.7K
15:45 63.29 63.29 63.21 63.24 17.5K
15:46 63.25 63.27 63.21 63.21 9.4K
15:47 63.21 63.27 63.18 63.27 22.4K
15:48 63.24 63.54 63.24 63.49 82.0K
15:49 63.50 63.61 63.50 63.52 45.7K
15:50 63.56 63.68 63.52 63.65 68.0K
15:51 63.65 63.74 63.60 63.74 87.1K
15:52 63.73 63.93 63.72 63.74 110.5K
15:53 63.74 63.80 63.65 63.71 51.4K
15:54 63.70 63.82 63.68 63.82 53.9K
15:55 63.84 63.91 63.76 63.89 90.3K
15:56 63.94 64.13 63.87 64.10 133.6K
15:57 64.11 64.25 64.11 64.19 128.5K
15:58 64.20 64.24 64.17 64.24 158.0K
15:59 64.24 64.26 64.11 64.11 827.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available