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 59.82 60.42 59.24 59.24 599.3K
09:31 59.48 60.83 59.48 60.62 77.3K
09:32 60.36 60.90 60.29 60.60 43.1K
09:33 60.48 60.65 60.37 60.65 42.3K
09:34 60.64 60.83 60.56 60.79 36.1K
09:35 60.79 60.79 60.48 60.55 30.0K
09:36 60.57 60.89 60.57 60.59 33.0K
09:37 60.66 60.92 60.53 60.76 39.4K
09:38 60.93 61.29 60.93 61.07 64.0K
09:39 60.96 61.39 60.96 61.39 47.1K
09:40 61.45 61.45 61.01 61.05 53.9K
09:41 61.11 61.11 60.77 60.77 44.2K
09:42 60.79 61.18 60.79 61.14 30.2K
09:43 61.23 61.35 61.09 61.25 33.3K
09:44 61.19 61.20 60.94 60.96 21.3K
09:45 61.00 61.18 60.99 61.18 24.6K
09:46 61.17 61.20 61.05 61.15 22.9K
09:47 61.13 61.28 61.04 61.04 65.3K
09:48 61.15 61.26 61.11 61.18 23.5K
09:49 61.21 61.24 61.04 61.05 23.1K
09:50 61.15 61.29 61.00 61.29 47.4K
09:51 61.28 61.28 61.00 61.00 37.9K
09:52 60.99 61.04 60.82 60.87 24.3K
09:53 60.94 60.94 60.75 60.84 25.8K
09:54 60.84 60.87 60.75 60.77 31.7K
09:55 60.77 60.82 60.75 60.80 24.2K
09:56 60.79 60.82 60.66 60.71 38.6K
09:57 60.71 60.78 60.50 60.51 31.5K
09:58 60.48 60.73 60.48 60.71 29.9K
09:59 60.74 60.82 60.65 60.77 14.5K
10:00 60.79 60.97 60.77 60.77 45.1K
10:01 60.70 60.70 60.12 60.12 47.9K
10:02 60.18 60.22 60.03 60.15 34.2K
10:03 60.15 60.20 60.04 60.04 38.8K
10:04 60.06 60.23 60.06 60.15 35.7K
10:05 60.15 60.17 60.04 60.09 43.0K
10:06 60.05 60.10 59.95 59.97 25.7K
10:07 59.94 60.00 59.79 59.95 40.7K
10:08 59.95 60.27 59.95 60.21 39.8K
10:09 60.22 60.26 60.19 60.24 12.2K
10:10 60.22 60.50 60.22 60.49 30.3K
10:11 60.47 60.49 60.33 60.39 23.0K
10:12 60.39 60.51 60.39 60.44 13.0K
10:13 60.44 60.75 60.44 60.73 20.7K
10:14 60.74 60.87 60.74 60.80 37.0K
10:15 60.81 60.85 60.78 60.84 13.1K
10:16 60.85 60.85 60.46 60.57 47.2K
10:17 60.58 60.67 60.58 60.60 22.6K
10:18 60.60 60.80 60.60 60.78 25.9K
10:19 60.76 60.78 60.66 60.69 25.9K
10:20 60.66 60.67 60.57 60.67 14.7K
10:21 60.66 60.66 60.60 60.65 7.7K
10:22 60.62 60.62 60.54 60.59 15.4K
10:23 60.51 60.60 60.40 60.60 13.6K
10:24 60.60 60.60 60.43 60.46 9.8K
10:25 60.35 60.37 60.21 60.27 18.1K
10:26 60.30 60.30 60.20 60.24 32.4K
10:27 60.38 60.48 60.28 60.48 34.1K
10:28 60.47 60.54 60.41 60.41 15.4K
10:29 60.40 60.42 60.31 60.31 12.8K
10:30 60.34 60.50 60.31 60.50 14.3K
10:31 60.47 60.77 60.40 60.77 29.0K
10:32 60.76 60.76 60.71 60.71 18.1K
10:33 60.74 60.85 60.73 60.75 18.9K
10:34 60.75 61.00 60.75 60.94 25.0K
10:35 60.92 60.96 60.80 60.95 17.4K
10:36 60.96 61.09 60.91 61.03 22.7K
10:37 61.09 61.21 61.09 61.18 20.3K
10:38 61.16 61.33 61.16 61.29 72.4K
10:39 61.29 61.29 61.09 61.15 12.0K
10:40 61.16 61.29 61.10 61.22 15.3K
10:41 61.26 61.27 61.14 61.17 56.4K
10:42 61.15 61.20 61.11 61.12 22.9K
10:43 61.12 61.22 61.12 61.22 12.4K
10:44 61.18 61.23 61.04 61.16 21.6K
10:45 61.16 61.22 61.10 61.10 10.0K
10:46 61.07 61.16 61.07 61.14 10.8K
10:47 61.12 61.23 61.10 61.21 10.4K
10:48 61.18 61.18 61.07 61.07 12.7K
10:49 61.09 61.18 61.04 61.17 7.4K
10:50 61.17 61.24 61.13 61.24 20.0K
10:51 61.26 61.66 61.26 61.66 93.6K
10:52 61.57 61.60 61.40 61.47 16.3K
10:53 61.46 61.50 61.39 61.47 20.0K
10:54 61.47 61.48 61.28 61.28 11.8K
10:55 61.22 61.34 61.22 61.34 44.1K
10:56 61.34 61.34 61.25 61.25 15.8K
10:57 61.28 61.28 61.15 61.25 16.7K
10:58 61.18 61.22 61.14 61.14 13.0K
10:59 61.15 61.15 61.07 61.08 7.7K
11:00 61.11 61.17 61.06 61.17 12.1K
11:01 61.13 61.26 61.13 61.26 18.4K
11:02 61.24 61.31 61.24 61.31 16.5K
11:03 61.32 61.54 61.17 61.54 69.8K
11:04 61.60 61.63 61.44 61.46 23.1K
11:05 61.46 61.50 61.35 61.35 10.7K
11:06 61.37 61.40 61.28 61.37 13.9K
11:07 61.38 61.39 61.26 61.29 13.4K
11:08 61.30 61.31 61.28 61.31 6.6K
11:09 61.29 61.33 61.28 61.33 8.3K
11:10 61.31 61.43 61.31 61.38 24.2K
11:11 61.36 61.36 61.17 61.22 16.8K
11:12 61.18 61.30 61.18 61.30 11.5K
11:13 61.32 61.43 61.26 61.37 8.8K
11:14 61.35 61.36 61.30 61.30 9.1K
11:15 61.34 61.39 61.27 61.39 12.7K
11:16 61.34 61.41 61.34 61.35 4.8K
11:17 61.40 61.49 61.33 61.49 13.8K
11:18 61.43 61.51 61.43 61.50 19.3K
11:19 61.49 61.50 61.43 61.50 13.2K
11:20 61.44 61.48 61.40 61.40 9.7K
11:21 61.41 61.48 61.41 61.46 11.5K
11:22 61.46 61.46 61.42 61.43 3.1K
11:23 61.45 61.74 61.45 61.74 54.1K
11:24 61.77 62.20 61.77 62.20 107.1K
11:25 62.18 62.20 62.01 62.01 46.1K
11:26 61.97 62.04 61.90 61.90 25.5K
11:27 61.97 61.97 61.90 61.96 30.9K
11:28 61.97 61.97 61.84 61.85 16.6K
11:29 61.94 62.01 61.92 62.01 36.4K
11:30 62.02 62.11 62.02 62.08 29.7K
11:31 62.09 62.13 62.01 62.01 20.1K
11:32 62.00 62.01 61.85 61.85 12.4K
11:33 61.85 61.91 61.85 61.91 10.4K
11:34 61.89 61.96 61.85 61.96 9.7K
11:35 61.90 62.05 61.90 62.01 18.2K
11:36 62.04 62.10 62.01 62.05 28.9K
11:37 62.05 62.05 61.85 61.99 9.2K
11:38 61.91 61.98 61.91 61.93 4.2K
11:39 61.99 62.04 61.94 62.04 12.8K
11:40 62.11 62.31 62.11 62.28 34.6K
11:41 62.25 62.40 62.25 62.35 20.5K
11:42 62.34 62.39 62.12 62.12 34.6K
11:43 62.09 62.13 62.06 62.09 6.9K
11:44 62.06 62.16 62.06 62.12 13.1K
11:45 62.12 62.14 62.03 62.06 12.0K
11:46 62.09 62.09 61.94 62.02 24.2K
11:47 61.99 62.02 61.93 61.94 13.1K
11:48 61.94 61.99 61.93 61.96 4.0K
11:49 61.93 61.96 61.90 61.90 17.1K
11:50 61.88 61.96 61.83 61.94 22.1K
11:51 61.98 61.98 61.85 61.85 7.8K
11:52 61.87 61.92 61.86 61.86 6.5K
11:53 61.87 61.89 61.80 61.84 22.6K
11:54 61.81 61.95 61.73 61.88 29.9K
11:55 61.92 62.00 61.91 61.91 17.9K
11:56 61.91 61.91 61.81 61.82 10.0K
11:57 61.84 61.88 61.68 61.70 17.2K
11:58 61.64 61.71 61.61 61.71 8.6K
11:59 61.66 61.77 61.66 61.72 25.5K
12:00 61.72 61.89 61.67 61.85 36.8K
12:01 61.85 62.06 61.85 62.02 17.8K
12:02 62.01 62.04 61.97 61.99 22.2K
12:03 61.98 62.02 61.89 62.02 16.7K
12:04 61.99 62.04 61.99 62.00 8.4K
12:05 62.00 62.00 61.94 62.00 14.9K
12:06 62.00 62.04 61.93 61.93 9.2K
12:07 61.91 61.95 61.91 61.95 5.9K
12:08 61.91 62.16 61.91 62.09 37.5K
12:09 62.08 62.18 62.07 62.14 19.3K
12:10 62.09 62.12 62.04 62.11 9.0K
12:11 62.11 62.11 62.05 62.04 3.3K
12:12 62.06 62.06 62.01 62.01 14.6K
12:13 61.99 62.11 61.99 62.10 5.4K
12:14 62.10 62.11 62.06 62.06 17.5K
12:15 62.07 62.07 62.02 62.03 6.9K
12:16 62.00 62.05 61.95 61.95 6.2K
12:17 62.00 62.02 61.91 61.91 8.5K
12:18 61.93 61.96 61.92 61.96 9.4K
12:19 61.93 61.93 61.88 61.89 10.8K
12:20 61.93 61.96 61.90 61.93 4.3K
12:21 61.95 61.98 61.93 61.97 2.7K
12:22 61.96 61.96 61.93 61.95 4.1K
12:23 61.83 61.83 61.76 61.78 14.9K
12:24 61.75 61.78 61.74 61.74 6.8K
12:25 61.76 61.76 61.71 61.73 5.2K
12:26 61.73 61.76 61.73 61.75 5.1K
12:27 61.75 61.81 61.75 61.76 6.8K
12:28 61.73 61.77 61.71 61.71 6.9K
12:29 61.74 61.74 61.68 61.71 16.0K
12:30 61.71 61.74 61.64 61.64 8.0K
12:31 61.64 61.69 61.64 61.65 10.9K
12:32 61.67 61.72 61.67 61.68 5.7K
12:33 61.65 61.68 61.64 61.68 7.1K
12:34 61.69 61.75 61.69 61.75 8.2K
12:35 61.77 61.77 61.72 61.72 11.1K
12:36 61.74 61.75 61.64 61.64 9.6K
12:37 61.65 61.65 61.54 61.54 11.0K
12:38 61.54 61.68 61.54 61.68 7.0K
12:39 61.70 61.74 61.69 61.71 4.1K
12:40 61.69 61.71 61.63 61.63 3.1K
12:41 61.65 61.65 61.60 61.60 8.1K
12:42 61.60 61.71 61.60 61.71 6.2K
12:43 61.74 61.84 61.73 61.83 7.8K
12:44 61.83 61.83 61.69 61.70 12.7K
12:45 61.70 61.72 61.66 61.69 1.6K
12:46 61.71 61.73 61.67 61.73 5.7K
12:47 61.73 61.73 61.70 61.73 5.0K
12:48 61.69 61.69 61.67 61.67 2.9K
12:49 61.67 61.73 61.67 61.71 4.0K
12:50 61.70 61.70 61.68 61.69 5.6K
12:51 61.68 61.76 61.68 61.76 5.6K
12:52 61.76 61.83 61.75 61.83 6.2K
12:53 61.80 61.83 61.79 61.80 5.3K
12:54 61.80 61.81 61.75 61.80 2.9K
12:55 61.80 61.81 61.79 61.79 4.1K
12:56 61.79 61.82 61.76 61.79 9.1K
12:57 61.81 61.86 61.81 61.85 6.2K
12:58 61.86 61.87 61.86 61.87 4.5K
12:59 61.87 61.89 61.84 61.89 4.1K
13:00 61.88 61.88 61.78 61.79 6.4K
13:01 61.81 61.85 61.81 61.85 4.3K
13:02 61.74 61.77 61.73 61.74 11.5K
13:03 61.73 61.80 61.63 61.63 8.9K
13:04 61.67 61.71 61.63 61.70 7.7K
13:05 61.69 61.74 61.69 61.74 6.8K
13:06 61.72 61.79 61.70 61.79 6.9K
13:07 61.76 61.76 61.68 61.70 3.3K
13:08 61.73 61.79 61.73 61.78 15.8K
13:09 61.69 61.69 61.64 61.68 6.8K
13:10 61.65 61.68 61.65 61.68 3.3K
13:11 61.67 61.72 61.66 61.72 10.5K
13:12 61.77 61.79 61.73 61.79 3.6K
13:13 61.78 61.79 61.74 61.75 7.8K
13:14 61.75 61.75 61.67 61.68 14.2K
13:15 61.66 61.67 61.59 61.60 10.8K
13:16 61.59 61.64 61.59 61.63 3.8K
13:17 61.63 61.64 61.61 61.63 5.2K
13:18 61.67 61.72 61.64 61.72 6.4K
13:19 61.72 61.89 61.72 61.87 12.1K
13:20 61.87 61.89 61.83 61.83 7.2K
13:21 61.84 61.90 61.82 61.90 13.4K
13:22 61.89 61.95 61.88 61.95 10.5K
13:23 61.93 61.97 61.92 61.93 12.0K
13:24 61.93 61.98 61.91 61.91 15.0K
13:25 61.88 61.89 61.86 61.86 5.7K
13:26 61.85 61.86 61.76 61.79 11.4K
13:27 61.81 61.90 61.81 61.90 4.8K
13:28 61.90 61.90 61.87 61.89 12.3K
13:29 61.86 61.91 61.86 61.91 14.0K
13:30 61.92 61.93 61.91 61.91 11.9K
13:31 61.93 61.95 61.80 61.80 8.3K
13:32 61.78 61.79 61.78 61.79 4.5K
13:33 61.81 61.88 61.81 61.88 5.4K
13:34 61.88 61.96 61.88 61.96 10.2K
13:35 61.95 61.95 61.88 61.92 9.7K
13:36 61.90 61.95 61.90 61.95 11.5K
13:37 61.94 62.00 61.94 62.00 15.8K
13:38 62.00 62.12 61.98 62.12 32.4K
13:39 62.10 62.34 62.10 62.30 95.1K
13:40 62.29 62.36 62.27 62.36 23.3K
13:41 62.36 62.38 62.22 62.23 26.6K
13:42 62.23 62.27 62.20 62.27 12.4K
13:43 62.24 62.24 62.18 62.22 7.7K
13:44 62.19 62.32 62.19 62.24 21.5K
13:45 62.35 62.40 62.31 62.40 18.9K
13:46 62.37 62.41 62.28 62.41 12.5K
13:47 62.39 62.47 62.37 62.46 36.7K
13:48 62.44 62.47 62.36 62.36 8.5K
13:49 62.36 62.41 62.36 62.39 10.9K
13:50 62.37 62.37 62.31 62.34 13.4K
13:51 62.31 62.36 62.31 62.32 8.4K
13:52 62.28 62.36 62.28 62.35 6.2K
13:53 62.35 62.41 62.29 62.41 13.4K
13:54 62.41 62.46 62.38 62.46 14.9K
13:55 62.45 62.45 62.41 62.41 20.8K
13:56 62.35 62.35 62.16 62.16 18.9K
13:57 62.20 62.25 62.16 62.19 13.8K
13:58 62.21 62.21 62.16 62.17 8.8K
13:59 62.04 62.18 62.03 62.18 17.0K
14:00 62.17 62.34 62.17 62.22 28.3K
14:01 62.20 62.22 61.82 61.82 19.3K
14:02 61.82 61.82 61.64 61.77 31.5K
14:03 61.76 61.93 61.72 61.79 9.5K
14:04 61.84 61.84 61.76 61.79 4.9K
14:05 61.77 61.82 61.57 61.58 16.4K
14:06 61.66 61.66 61.45 61.56 33.1K
14:07 61.68 61.74 61.58 61.62 12.8K
14:08 61.65 61.65 61.56 61.57 11.8K
14:09 61.59 61.64 61.56 61.64 18.2K
14:10 61.75 61.86 61.75 61.80 15.9K
14:11 61.77 61.78 61.70 61.78 22.1K
14:12 61.73 61.83 61.73 61.78 5.8K
14:13 61.77 61.78 61.60 61.63 15.0K
14:14 61.66 61.72 61.59 61.67 10.4K
14:15 61.71 61.82 61.71 61.75 11.9K
14:16 61.82 61.82 61.58 61.63 9.7K
14:17 61.63 61.66 61.50 61.66 15.5K
14:18 61.67 61.68 61.55 61.55 6.0K
14:19 61.60 61.60 61.32 61.34 16.7K
14:20 61.30 61.56 61.28 61.47 16.2K
14:21 61.47 61.49 61.34 61.34 5.3K
14:22 61.31 61.42 61.20 61.42 21.7K
14:23 61.38 61.60 61.38 61.60 14.1K
14:24 61.45 61.53 61.41 61.41 20.9K
14:25 61.36 61.47 61.34 61.47 7.4K
14:26 61.48 61.49 61.45 61.49 7.4K
14:27 61.59 61.59 61.52 61.52 8.1K
14:28 61.50 61.53 61.36 61.40 8.6K
14:29 61.37 61.53 61.37 61.50 6.9K
14:30 61.53 61.53 61.49 61.53 8.7K
14:31 61.56 61.68 61.50 61.68 11.0K
14:32 61.63 61.68 61.59 61.68 9.9K
14:33 61.70 61.72 61.55 61.55 24.9K
14:34 61.55 61.77 61.55 61.77 22.8K
14:35 61.77 61.98 61.77 61.94 27.3K
14:36 61.94 61.98 61.78 61.78 14.1K
14:37 61.78 61.88 61.74 61.81 26.5K
14:38 61.78 61.83 61.61 61.68 22.2K
14:39 61.64 61.69 61.54 61.57 8.2K
14:40 61.59 61.71 61.53 61.67 14.2K
14:41 61.60 61.63 61.50 61.60 16.6K
14:42 61.64 61.87 61.64 61.80 10.6K
14:43 61.84 61.84 61.78 61.83 13.0K
14:44 61.78 61.78 61.69 61.69 16.5K
14:45 61.71 61.81 61.69 61.81 10.9K
14:46 61.73 61.74 61.50 61.55 11.1K
14:47 61.61 61.62 61.56 61.61 5.3K
14:48 61.54 61.57 61.27 61.27 17.2K
14:49 61.29 61.32 61.12 61.20 27.0K
14:50 61.20 61.20 61.01 61.01 34.2K
14:51 61.12 61.25 61.10 61.17 9.4K
14:52 61.17 61.18 61.05 61.05 13.4K
14:53 61.01 61.01 60.81 60.82 52.7K
14:54 60.82 60.84 60.73 60.73 93.8K
14:55 60.71 60.79 60.65 60.68 34.7K
14:56 60.64 60.68 60.50 60.56 56.0K
14:57 60.50 60.58 60.40 60.58 22.3K
14:58 60.57 60.57 60.44 60.50 13.7K
14:59 60.50 60.50 60.34 60.34 17.0K
15:00 60.35 60.35 60.01 60.06 50.1K
15:01 60.14 60.18 59.99 60.18 62.4K
15:02 60.16 60.26 60.04 60.26 38.2K
15:03 60.30 60.34 60.09 60.09 26.1K
15:04 60.13 60.19 60.07 60.15 18.7K
15:05 60.14 60.16 59.95 59.95 30.0K
15:06 59.95 60.06 59.85 60.06 60.1K
15:07 60.05 60.29 60.05 60.17 24.8K
15:08 60.15 60.24 60.04 60.24 11.2K
15:09 60.27 60.43 60.27 60.39 24.5K
15:10 60.35 60.37 60.31 60.32 17.3K
15:11 60.32 60.59 60.32 60.53 21.9K
15:12 60.56 60.69 60.55 60.64 23.9K
15:13 60.61 60.84 60.58 60.84 24.9K
15:14 60.84 60.96 60.75 60.75 28.0K
15:15 60.68 60.78 60.65 60.70 14.1K
15:16 60.63 60.68 60.55 60.55 15.7K
15:17 60.56 60.63 60.52 60.55 21.2K
15:18 60.57 60.66 60.57 60.66 11.5K
15:19 60.66 60.66 60.53 60.53 10.6K
15:20 60.47 60.53 60.39 60.49 24.5K
15:21 60.48 60.61 60.47 60.53 21.8K
15:22 60.51 60.54 60.31 60.36 31.0K
15:23 60.32 60.32 60.25 60.27 15.6K
15:24 60.29 60.37 60.27 60.30 20.8K
15:25 60.34 60.35 60.30 60.31 8.6K
15:26 60.32 60.33 60.17 60.17 37.1K
15:27 60.13 60.29 60.13 60.29 25.2K
15:28 60.29 60.40 60.28 60.34 22.6K
15:29 60.31 60.36 60.29 60.36 8.4K
15:30 60.39 60.46 60.34 60.46 18.3K
15:31 60.46 60.53 60.45 60.49 14.5K
15:32 60.53 60.58 60.44 60.58 16.5K
15:33 60.60 60.63 60.56 60.57 23.1K
15:34 60.59 60.68 60.55 60.68 9.7K
15:35 60.66 60.66 60.55 60.59 17.5K
15:36 60.61 60.74 60.61 60.72 21.3K
15:37 60.70 60.73 60.68 60.71 16.4K
15:38 60.69 60.83 60.69 60.81 17.7K
15:39 60.82 60.82 60.79 60.80 6.9K
15:40 60.66 60.69 60.61 60.65 22.9K
15:41 60.66 60.76 60.66 60.76 10.6K
15:42 60.79 60.82 60.70 60.70 16.2K
15:43 60.76 60.76 60.69 60.74 16.5K
15:44 60.79 60.80 60.73 60.76 10.9K
15:45 60.77 60.77 60.66 60.67 24.0K
15:46 60.68 60.69 60.60 60.62 28.1K
15:47 60.63 60.73 60.60 60.72 24.0K
15:48 60.73 60.80 60.64 60.64 34.9K
15:49 60.65 60.71 60.65 60.70 18.4K
15:50 60.68 60.88 60.68 60.82 29.9K
15:51 60.84 61.08 60.83 61.07 40.3K
15:52 61.06 61.06 60.93 61.01 48.3K
15:53 61.01 61.01 60.92 60.97 57.9K
15:54 60.97 60.98 60.83 60.83 31.6K
15:55 60.81 60.93 60.76 60.88 38.6K
15:56 60.90 60.94 60.85 60.87 44.0K
15:57 60.87 60.90 60.82 60.89 37.5K
15:58 60.93 61.05 60.87 60.89 101.7K
15:59 60.87 60.88 60.80 60.85 641.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available