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 65.09 65.09 64.76 64.81 687.6K
09:31 64.99 65.76 64.87 65.39 231.0K
09:32 65.50 65.63 64.22 64.49 150.4K
09:33 64.54 64.80 64.41 64.66 62.3K
09:34 64.58 64.58 63.67 63.90 224.8K
09:35 63.66 63.76 63.56 63.76 132.6K
09:36 63.72 63.97 63.65 63.89 56.0K
09:37 63.93 64.09 63.81 63.88 57.7K
09:38 63.81 63.90 63.52 63.80 97.5K
09:39 63.84 63.94 63.76 63.94 31.5K
09:40 64.10 64.10 63.49 63.70 107.6K
09:41 63.65 63.74 63.62 63.70 43.4K
09:42 63.67 63.67 63.41 63.55 107.6K
09:43 63.32 63.34 63.11 63.11 79.6K
09:44 63.13 63.28 62.88 63.26 89.1K
09:45 63.47 63.52 63.34 63.40 38.9K
09:46 63.40 63.53 63.33 63.33 39.0K
09:47 63.37 63.50 63.34 63.47 32.7K
09:48 63.46 63.49 63.35 63.40 24.3K
09:49 63.44 63.45 63.19 63.24 31.4K
09:50 63.24 63.24 63.01 63.04 45.6K
09:51 63.04 63.20 63.04 63.07 24.9K
09:52 63.07 63.11 62.80 62.88 203.6K
09:53 63.01 63.17 62.96 63.15 44.5K
09:54 63.09 63.13 63.02 63.13 23.7K
09:55 63.12 63.12 62.99 63.02 42.0K
09:56 63.02 63.09 62.88 62.88 41.2K
09:57 62.87 63.06 62.79 62.98 49.7K
09:58 62.98 63.09 62.98 63.05 36.9K
09:59 63.04 63.05 62.93 63.00 18.8K
10:00 63.15 63.15 62.93 63.00 50.8K
10:01 63.11 63.26 63.10 63.21 28.6K
10:02 63.26 63.30 62.94 63.00 60.2K
10:03 62.91 62.93 62.57 62.64 94.9K
10:04 62.62 62.62 62.38 62.52 111.1K
10:05 62.58 62.68 62.44 62.48 41.8K
10:06 62.50 62.50 62.33 62.42 45.9K
10:07 62.50 62.56 62.38 62.50 66.8K
10:08 62.49 62.61 62.49 62.60 26.8K
10:09 62.55 62.76 62.52 62.73 27.6K
10:10 62.72 62.72 62.64 62.69 19.3K
10:11 62.63 62.74 62.44 62.44 44.0K
10:12 62.43 62.54 62.40 62.45 22.6K
10:13 62.38 62.38 62.16 62.18 67.0K
10:14 62.15 62.19 62.03 62.03 59.6K
10:15 62.04 62.26 62.04 62.22 85.6K
10:16 62.23 62.23 62.11 62.13 28.5K
10:17 62.16 62.37 62.14 62.34 56.4K
10:18 62.25 62.29 62.15 62.26 43.1K
10:19 62.26 62.29 62.20 62.29 31.5K
10:20 62.27 62.31 62.15 62.29 38.5K
10:21 62.29 62.29 62.13 62.26 29.0K
10:22 62.27 62.28 62.20 62.20 42.3K
10:23 62.28 62.43 62.27 62.36 43.1K
10:24 62.38 62.50 62.27 62.27 20.5K
10:25 62.32 62.32 62.25 62.28 17.2K
10:26 62.27 62.28 61.90 61.90 98.1K
10:27 61.85 61.96 61.82 61.95 65.3K
10:28 61.95 62.17 61.90 62.17 52.8K
10:29 62.22 62.35 62.13 62.35 26.8K
10:30 62.36 62.51 62.30 62.45 39.8K
10:31 62.40 62.40 62.29 62.33 21.5K
10:32 62.31 62.52 62.31 62.52 18.4K
10:33 62.47 62.52 62.40 62.48 23.5K
10:34 62.47 62.60 62.45 62.52 39.4K
10:35 62.50 62.53 62.47 62.53 22.0K
10:36 62.50 62.73 62.48 62.73 35.0K
10:37 62.72 62.76 62.68 62.75 29.7K
10:38 62.80 62.98 62.80 62.86 45.1K
10:39 62.90 62.91 62.78 62.82 23.6K
10:40 62.82 62.84 62.70 62.71 21.3K
10:41 62.73 62.89 62.73 62.85 20.8K
10:42 62.82 62.84 62.73 62.74 17.4K
10:43 62.70 62.75 62.68 62.70 16.0K
10:44 62.70 62.70 62.54 62.61 25.2K
10:45 62.62 62.66 62.57 62.57 16.7K
10:46 62.57 62.64 62.53 62.59 32.9K
10:47 62.59 62.65 62.57 62.57 8.4K
10:48 62.54 62.61 62.51 62.51 12.9K
10:49 62.54 62.57 62.39 62.42 41.2K
10:50 62.45 62.45 62.27 62.27 19.7K
10:51 62.27 62.27 62.15 62.20 27.2K
10:52 62.17 62.20 62.16 62.20 14.1K
10:53 62.20 62.28 62.10 62.15 43.0K
10:54 62.13 62.22 62.13 62.19 44.4K
10:55 62.15 62.15 62.03 62.10 36.7K
10:56 62.14 62.17 62.09 62.16 11.9K
10:57 62.16 62.17 61.91 61.97 53.3K
10:58 61.95 62.26 61.93 62.21 32.2K
10:59 62.18 62.24 62.17 62.24 35.1K
11:00 62.27 62.32 62.12 62.12 33.0K
11:01 62.16 62.29 62.16 62.24 33.1K
11:02 62.21 62.21 62.10 62.15 11.9K
11:03 62.15 62.16 62.10 62.15 10.6K
11:04 62.18 62.21 62.16 62.21 9.5K
11:05 62.21 62.24 62.18 62.21 15.8K
11:06 62.20 62.30 62.20 62.25 16.7K
11:07 62.24 62.27 62.20 62.22 13.2K
11:08 62.18 62.28 62.18 62.24 13.4K
11:09 62.22 62.22 62.11 62.11 19.4K
11:10 62.09 62.10 62.00 62.08 33.3K
11:11 62.12 62.18 62.10 62.10 12.5K
11:12 62.12 62.12 61.84 61.91 62.2K
11:13 61.91 61.95 61.90 61.92 34.4K
11:14 61.92 61.92 61.73 61.77 42.9K
11:15 61.71 61.75 61.58 61.58 82.5K
11:16 61.61 61.61 61.53 61.57 34.9K
11:17 61.58 61.65 61.54 61.54 68.8K
11:18 61.56 61.63 61.54 61.54 20.1K
11:19 61.58 61.58 61.44 61.47 58.4K
11:20 61.50 61.50 61.38 61.46 41.1K
11:21 61.48 61.56 61.42 61.43 22.2K
11:22 61.45 61.47 61.31 61.32 28.6K
11:23 61.35 61.37 61.27 61.33 37.7K
11:24 61.36 61.40 61.33 61.35 25.8K
11:25 61.35 61.35 61.28 61.34 14.3K
11:26 61.34 61.38 61.28 61.32 17.8K
11:27 61.33 61.41 61.33 61.37 12.7K
11:28 61.37 61.37 61.05 61.07 92.4K
11:29 61.03 61.29 61.03 61.28 76.8K
11:30 61.26 61.53 61.26 61.47 38.1K
11:31 61.50 61.50 61.39 61.47 29.4K
11:32 61.49 61.58 61.40 61.46 29.5K
11:33 61.46 61.46 61.32 61.37 29.1K
11:34 61.31 61.36 61.29 61.32 15.5K
11:35 61.33 61.34 61.13 61.17 15.8K
11:36 61.19 61.32 61.11 61.29 29.9K
11:37 61.27 61.32 61.22 61.25 22.6K
11:38 61.31 61.33 61.25 61.30 16.0K
11:39 61.22 61.26 61.11 61.16 10.2K
11:40 61.18 61.18 61.11 61.12 11.5K
11:41 61.13 61.14 60.95 61.00 110.5K
11:42 60.99 61.00 60.92 60.94 26.8K
11:43 60.90 60.96 60.81 60.94 51.1K
11:44 60.92 60.97 60.88 60.95 29.0K
11:45 60.88 60.99 60.87 60.89 41.6K
11:46 60.88 61.13 60.87 61.12 57.9K
11:47 61.01 61.21 60.97 61.21 25.9K
11:48 61.20 61.20 61.11 61.19 20.7K
11:49 61.19 61.35 61.18 61.29 27.7K
11:50 61.29 61.45 61.22 61.45 47.4K
11:51 61.49 61.60 61.49 61.54 35.1K
11:52 61.58 61.58 61.46 61.46 20.1K
11:53 61.46 61.72 61.46 61.67 99.0K
11:54 61.68 61.70 61.63 61.67 25.5K
11:55 61.67 61.75 61.60 61.75 42.3K
11:56 61.76 61.80 61.56 61.56 33.7K
11:57 61.59 61.67 61.56 61.67 13.7K
11:58 61.64 61.69 61.64 61.69 8.3K
11:59 61.67 61.71 61.65 61.69 13.2K
12:00 61.72 61.84 61.71 61.82 13.5K
12:01 61.77 61.78 61.69 61.70 19.9K
12:02 61.74 61.79 61.70 61.76 13.6K
12:03 61.74 61.79 61.67 61.67 11.1K
12:04 61.67 61.69 61.60 61.69 20.3K
12:05 61.68 61.82 61.68 61.74 16.2K
12:06 61.66 61.71 61.55 61.58 13.6K
12:07 61.59 61.59 61.37 61.39 12.1K
12:08 61.43 61.50 61.40 61.40 14.6K
12:09 61.40 61.49 61.38 61.47 8.4K
12:10 61.49 61.49 61.41 61.41 10.4K
12:11 61.41 61.46 61.34 61.34 14.4K
12:12 61.33 61.33 61.28 61.28 22.6K
12:13 61.30 61.33 61.30 61.33 11.9K
12:14 61.36 61.36 61.29 61.34 16.7K
12:15 61.35 61.43 61.35 61.36 11.4K
12:16 61.37 61.42 61.37 61.39 10.2K
12:17 61.37 61.37 61.33 61.33 27.2K
12:18 61.30 61.32 61.28 61.31 9.8K
12:19 61.34 61.37 61.31 61.37 3.1K
12:20 61.37 61.48 61.37 61.41 8.9K
12:21 61.40 61.55 61.40 61.55 13.6K
12:22 61.55 61.63 61.53 61.63 13.5K
12:23 61.66 61.67 61.62 61.67 7.5K
12:24 61.67 61.68 61.52 61.52 18.0K
12:25 61.57 61.57 61.48 61.49 7.7K
12:26 61.46 61.50 61.42 61.46 6.4K
12:27 61.47 61.50 61.45 61.45 6.7K
12:28 61.50 61.52 61.48 61.48 5.1K
12:29 61.48 61.50 61.45 61.46 6.2K
12:30 61.47 61.56 61.46 61.50 6.6K
12:31 61.49 61.49 61.37 61.38 11.9K
12:32 61.38 61.39 61.30 61.32 12.5K
12:33 61.31 61.31 61.29 61.29 5.5K
12:34 61.31 61.31 61.30 61.31 5.7K
12:35 61.30 61.41 61.30 61.41 9.7K
12:36 61.41 61.46 61.39 61.43 6.4K
12:37 61.44 61.46 61.30 61.30 14.0K
12:38 61.29 61.29 61.10 61.16 49.2K
12:39 61.13 61.18 61.06 61.09 18.0K
12:40 61.09 61.16 61.06 61.14 9.0K
12:41 61.14 61.21 61.14 61.20 11.1K
12:42 61.21 61.23 61.09 61.09 11.4K
12:43 61.10 61.10 60.93 61.03 95.4K
12:44 61.01 61.20 61.00 61.20 15.0K
12:45 61.22 61.30 61.22 61.30 19.7K
12:46 61.31 61.35 61.25 61.25 10.9K
12:47 61.25 61.30 61.20 61.25 7.0K
12:48 61.25 61.25 61.15 61.23 9.6K
12:49 61.18 61.19 61.15 61.19 7.3K
12:50 61.17 61.24 61.17 61.19 4.7K
12:51 61.25 61.31 61.25 61.29 11.2K
12:52 61.32 61.32 61.28 61.29 5.2K
12:53 61.24 61.25 61.20 61.22 7.7K
12:54 61.22 61.23 61.22 61.23 3.0K
12:55 61.21 61.22 61.19 61.21 6.7K
12:56 61.20 61.20 61.12 61.20 14.0K
12:57 61.17 61.20 61.14 61.14 14.1K
12:58 61.17 61.26 61.17 61.26 17.4K
12:59 61.28 61.39 61.23 61.39 8.9K
13:00 61.35 61.41 61.35 61.39 7.2K
13:01 61.44 61.50 61.44 61.46 5.4K
13:02 61.44 61.48 61.43 61.46 5.0K
13:03 61.46 61.55 61.46 61.52 8.7K
13:04 61.55 61.56 61.51 61.53 6.0K
13:05 61.51 61.60 61.51 61.59 6.2K
13:06 61.58 61.60 61.53 61.60 10.0K
13:07 61.62 61.74 61.62 61.74 12.8K
13:08 61.74 61.74 61.69 61.69 17.4K
13:09 61.68 61.68 61.65 61.65 6.3K
13:10 61.67 61.69 61.66 61.66 7.3K
13:11 61.68 61.73 61.68 61.73 10.1K
13:12 61.72 61.77 61.72 61.77 4.1K
13:13 61.79 61.79 61.73 61.73 11.2K
13:14 61.76 61.78 61.73 61.78 4.5K
13:15 61.77 61.85 61.77 61.83 14.3K
13:16 61.87 61.88 61.85 61.86 7.0K
13:17 61.87 61.88 61.83 61.86 9.6K
13:18 61.86 61.92 61.86 61.89 16.8K
13:19 61.90 62.16 61.90 62.13 29.8K
13:20 62.11 62.11 61.96 62.00 23.5K
13:21 62.00 62.02 61.91 61.94 12.0K
13:22 61.94 61.97 61.94 61.95 9.4K
13:23 61.95 61.95 61.93 61.95 11.4K
13:24 61.97 61.97 61.88 61.88 6.3K
13:25 61.95 61.97 61.90 61.97 11.0K
13:26 61.97 62.05 61.88 61.88 17.6K
13:27 61.93 61.93 61.79 61.79 17.4K
13:28 61.71 61.72 61.64 61.65 16.7K
13:29 61.67 61.78 61.67 61.76 15.8K
13:30 61.76 61.79 61.75 61.77 12.5K
13:31 61.73 61.76 61.66 61.67 11.1K
13:32 61.66 61.82 61.66 61.78 15.7K
13:33 61.82 61.84 61.82 61.82 7.2K
13:34 61.83 61.90 61.83 61.85 6.7K
13:35 61.87 61.87 61.81 61.86 5.7K
13:36 61.84 61.98 61.84 61.98 8.6K
13:37 61.96 62.06 61.94 61.94 14.7K
13:38 61.90 61.95 61.87 61.95 8.0K
13:39 61.96 62.04 61.96 61.99 9.6K
13:40 61.96 61.99 61.79 61.86 55.3K
13:41 61.84 61.96 61.84 61.91 10.1K
13:42 61.92 61.93 61.82 61.88 21.1K
13:43 61.88 61.93 61.87 61.93 15.5K
13:44 61.93 62.00 61.91 61.99 8.6K
13:45 61.99 62.12 61.99 62.03 17.5K
13:46 62.06 62.08 61.96 61.99 13.2K
13:47 62.00 62.02 61.95 62.02 16.2K
13:48 62.01 62.04 61.99 61.99 10.3K
13:49 61.95 61.95 61.88 61.92 11.6K
13:50 61.93 62.00 61.92 61.95 4.9K
13:51 61.92 61.93 61.82 61.87 12.7K
13:52 61.88 61.91 61.78 61.79 7.6K
13:53 61.79 61.79 61.73 61.75 4.6K
13:54 61.77 61.80 61.76 61.76 7.2K
13:55 61.79 61.80 61.69 61.80 20.0K
13:56 61.79 61.80 61.76 61.76 5.9K
13:57 61.84 61.84 61.80 61.82 7.0K
13:58 61.80 61.80 61.76 61.76 4.9K
13:59 61.74 61.74 61.71 61.72 7.2K
14:00 61.74 61.91 61.74 61.91 17.2K
14:01 61.90 62.15 61.90 62.15 10.0K
14:02 62.13 62.22 62.02 62.02 20.8K
14:03 62.10 62.10 62.00 62.06 14.2K
14:04 62.06 62.07 62.02 62.07 7.5K
14:05 62.03 62.05 62.01 62.04 9.6K
14:06 62.08 62.25 62.08 62.16 24.5K
14:07 62.19 62.28 62.19 62.26 13.3K
14:08 62.26 62.28 62.10 62.10 23.4K
14:09 62.12 62.17 62.02 62.15 23.2K
14:10 62.23 62.24 62.08 62.08 17.5K
14:11 62.08 62.10 61.99 62.05 15.0K
14:12 62.04 62.10 62.04 62.07 10.9K
14:13 62.03 62.15 62.03 62.15 8.7K
14:14 62.10 62.13 62.00 62.13 19.7K
14:15 62.16 62.21 62.16 62.21 13.3K
14:16 62.21 62.29 62.21 62.28 5.6K
14:17 62.27 62.32 62.25 62.32 25.9K
14:18 62.34 62.35 62.30 62.31 19.9K
14:19 62.32 62.32 62.22 62.22 7.0K
14:20 62.23 62.34 62.22 62.31 12.5K
14:21 62.31 62.33 62.15 62.15 14.6K
14:22 62.21 62.21 62.10 62.13 8.0K
14:23 62.08 62.08 61.93 61.95 28.5K
14:24 61.92 62.04 61.91 62.03 15.5K
14:25 62.04 62.04 61.93 62.00 18.9K
14:26 61.96 61.99 61.90 61.90 11.7K
14:27 61.89 61.96 61.83 61.93 10.8K
14:28 61.94 61.97 61.94 61.94 3.3K
14:29 61.90 61.94 61.89 61.94 6.3K
14:30 61.95 62.00 61.95 62.00 5.6K
14:31 62.05 62.11 62.01 62.11 6.0K
14:32 62.04 62.09 62.02 62.03 11.1K
14:33 62.03 62.08 62.03 62.08 3.0K
14:34 62.07 62.07 61.92 61.92 7.1K
14:35 61.88 61.91 61.86 61.89 9.2K
14:36 61.87 61.91 61.84 61.87 10.8K
14:37 61.84 61.89 61.83 61.84 7.1K
14:38 61.84 61.85 61.72 61.73 13.3K
14:39 61.73 61.74 61.71 61.74 8.5K
14:40 61.73 61.73 61.68 61.68 7.7K
14:41 61.71 61.74 61.68 61.71 9.0K
14:42 61.74 61.74 61.70 61.70 14.7K
14:43 61.72 61.80 61.70 61.80 9.5K
14:44 61.80 61.94 61.78 61.91 13.6K
14:45 61.91 61.95 61.89 61.90 16.7K
14:46 61.90 61.95 61.86 61.86 5.9K
14:47 61.84 61.87 61.78 61.78 5.2K
14:48 61.81 61.81 61.72 61.75 3.7K
14:49 61.73 61.75 61.64 61.64 20.3K
14:50 61.66 61.66 61.61 61.62 9.1K
14:51 61.62 61.62 61.52 61.53 12.5K
14:52 61.55 61.55 61.47 61.48 18.4K
14:53 61.43 61.44 61.34 61.38 23.8K
14:54 61.37 61.50 61.37 61.50 16.1K
14:55 61.46 61.47 61.41 61.44 8.5K
14:56 61.50 61.50 61.41 61.41 2.2K
14:57 61.41 61.45 61.39 61.44 7.8K
14:58 61.47 61.65 61.44 61.65 9.6K
14:59 61.62 61.66 61.62 61.64 10.1K
15:00 61.65 61.65 61.55 61.59 8.6K
15:01 61.59 61.59 61.50 61.54 7.5K
15:02 61.54 61.54 61.46 61.46 9.9K
15:03 61.49 61.51 61.44 61.46 6.7K
15:04 61.48 61.55 61.47 61.51 8.5K
15:05 61.50 61.60 61.50 61.54 7.8K
15:06 61.54 61.57 61.50 61.57 7.5K
15:07 61.57 61.64 61.57 61.61 9.5K
15:08 61.64 61.64 61.58 61.61 6.3K
15:09 61.56 61.63 61.55 61.60 7.3K
15:10 61.56 61.57 61.52 61.53 7.3K
15:11 61.56 61.57 61.46 61.46 8.9K
15:12 61.47 61.56 61.45 61.55 6.2K
15:13 61.56 61.58 61.53 61.54 11.5K
15:14 61.54 61.58 61.53 61.56 4.5K
15:15 61.57 61.60 61.55 61.56 4.1K
15:16 61.56 61.57 61.53 61.56 8.8K
15:17 61.54 61.56 61.48 61.51 11.9K
15:18 61.48 61.51 61.44 61.44 6.7K
15:19 61.43 61.49 61.43 61.44 8.8K
15:20 61.42 61.47 61.42 61.44 3.8K
15:21 61.47 61.47 61.45 61.45 4.9K
15:22 61.47 61.47 61.41 61.43 8.3K
15:23 61.42 61.42 61.33 61.35 7.6K
15:24 61.37 61.39 61.35 61.37 15.7K
15:25 61.37 61.46 61.36 61.39 20.7K
15:26 61.36 61.36 61.29 61.31 18.6K
15:27 61.31 61.31 61.24 61.26 21.8K
15:28 61.26 61.27 61.17 61.27 35.2K
15:29 61.28 61.29 61.23 61.23 21.9K
15:30 61.25 61.25 61.10 61.10 31.6K
15:31 61.12 61.17 61.08 61.09 27.3K
15:32 61.08 61.08 61.04 61.05 20.9K
15:33 61.06 61.06 60.98 60.98 42.2K
15:34 61.00 61.00 60.97 60.97 16.7K
15:35 60.94 60.95 60.84 60.85 57.7K
15:36 60.85 60.93 60.84 60.87 40.6K
15:37 60.83 60.85 60.77 60.78 39.4K
15:38 60.78 60.82 60.71 60.71 66.9K
15:39 60.69 60.77 60.69 60.71 40.5K
15:40 60.74 60.75 60.65 60.69 62.5K
15:41 60.68 60.68 60.55 60.58 54.3K
15:42 60.67 60.75 60.64 60.66 29.6K
15:43 60.66 60.66 60.62 60.62 20.7K
15:44 60.63 60.70 60.62 60.70 16.3K
15:45 60.68 60.82 60.67 60.81 33.7K
15:46 60.81 60.81 60.58 60.65 35.9K
15:47 60.65 60.68 60.61 60.63 16.6K
15:48 60.65 60.69 60.64 60.69 17.8K
15:49 60.68 60.88 60.65 60.88 38.3K
15:50 60.73 60.73 60.61 60.62 41.7K
15:51 60.63 60.81 60.63 60.79 34.5K
15:52 60.80 60.86 60.71 60.73 29.2K
15:53 60.75 60.77 60.67 60.75 30.7K
15:54 60.73 60.78 60.67 60.67 30.2K
15:55 60.71 60.71 60.54 60.60 69.5K
15:56 60.65 60.65 60.57 60.62 47.5K
15:57 60.60 60.60 60.41 60.47 108.9K
15:58 60.45 60.45 60.37 60.38 88.4K
15:59 60.38 60.40 60.23 60.26 1,345.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available