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 60.05 60.26 59.88 60.11 433.7K
09:31 60.24 60.24 59.87 59.89 34.0K
09:32 59.61 60.07 59.61 59.96 52.7K
09:33 59.96 60.25 59.96 60.10 28.3K
09:34 60.14 60.25 60.11 60.18 23.3K
09:35 60.10 60.33 60.02 60.03 83.9K
09:36 60.11 60.11 59.85 60.04 56.0K
09:37 59.93 60.06 59.91 60.06 24.6K
09:38 60.08 60.46 60.08 60.46 46.0K
09:39 60.47 60.47 60.25 60.41 47.4K
09:40 60.35 60.35 60.12 60.20 33.2K
09:41 60.25 60.52 60.21 60.47 32.6K
09:42 60.48 60.71 60.34 60.71 32.6K
09:43 60.73 60.75 60.55 60.56 23.5K
09:44 60.52 60.64 60.52 60.64 25.7K
09:45 60.65 60.74 60.48 60.58 20.1K
09:46 60.70 60.95 60.69 60.83 29.2K
09:47 61.02 61.10 60.97 61.04 49.2K
09:48 61.04 61.04 60.81 60.81 10.8K
09:49 60.94 61.19 60.87 60.87 49.2K
09:50 60.91 60.96 60.85 60.96 14.8K
09:51 60.92 61.04 60.92 61.01 22.5K
09:52 61.00 61.06 60.90 61.06 23.2K
09:53 61.07 61.18 61.07 61.18 18.4K
09:54 61.16 61.18 60.99 60.99 11.8K
09:55 61.03 61.09 60.98 61.05 10.3K
09:56 61.06 61.23 61.05 61.23 27.6K
09:57 61.31 61.31 61.14 61.27 29.0K
09:58 61.25 61.25 61.04 61.04 24.5K
09:59 61.08 61.21 61.04 61.16 15.9K
10:00 61.22 61.46 61.15 61.46 20.2K
10:01 61.42 61.56 61.37 61.56 31.7K
10:02 61.54 61.76 61.54 61.75 24.4K
10:03 61.76 61.79 61.74 61.77 21.5K
10:04 61.80 61.80 61.58 61.61 25.6K
10:05 61.67 61.69 61.57 61.65 20.2K
10:06 61.62 61.80 61.62 61.78 38.4K
10:07 61.79 61.82 61.65 61.82 24.4K
10:08 61.83 61.85 61.74 61.85 40.6K
10:09 61.99 62.01 61.69 61.77 64.5K
10:10 61.72 61.92 61.72 61.92 20.2K
10:11 61.94 61.94 61.78 61.87 18.9K
10:12 61.86 62.02 61.84 61.99 27.8K
10:13 62.01 62.08 61.87 61.88 23.1K
10:14 61.87 61.93 61.70 61.75 23.1K
10:15 61.82 61.87 61.77 61.87 22.8K
10:16 61.87 62.01 61.84 61.99 19.5K
10:17 61.84 61.97 61.84 61.90 16.4K
10:18 61.91 62.00 61.91 61.95 13.5K
10:19 61.98 61.99 61.88 61.94 14.9K
10:20 61.96 61.96 61.73 61.74 23.7K
10:21 61.74 61.74 61.60 61.72 18.6K
10:22 61.76 61.76 61.68 61.73 19.1K
10:23 61.73 61.83 61.71 61.83 13.4K
10:24 61.82 61.82 61.71 61.73 20.1K
10:25 61.71 61.74 61.66 61.74 12.6K
10:26 61.74 61.74 61.62 61.66 13.7K
10:27 61.63 61.82 61.58 61.82 18.2K
10:28 61.78 61.88 61.76 61.84 14.0K
10:29 61.84 61.86 61.77 61.77 12.8K
10:30 61.77 61.78 61.72 61.77 7.8K
10:31 61.83 61.83 61.76 61.78 8.7K
10:32 62.01 62.01 61.78 61.80 46.0K
10:33 61.81 61.93 61.81 61.83 13.4K
10:34 61.84 61.87 61.73 61.73 17.2K
10:35 61.69 61.74 61.66 61.74 13.7K
10:36 61.71 61.91 61.71 61.91 41.5K
10:37 61.94 61.94 61.79 61.89 18.3K
10:38 61.92 62.06 61.92 62.03 58.6K
10:39 62.07 62.22 62.05 62.20 36.3K
10:40 62.18 62.34 62.17 62.30 47.2K
10:41 62.27 62.38 62.27 62.36 57.6K
10:42 62.36 62.38 62.29 62.29 21.9K
10:43 62.27 62.37 62.27 62.37 16.8K
10:44 62.45 62.56 62.44 62.49 56.6K
10:45 62.47 62.48 62.34 62.35 17.8K
10:46 62.36 62.67 62.31 62.67 43.1K
10:47 62.68 62.68 62.63 62.64 33.0K
10:48 62.65 62.67 62.55 62.60 38.0K
10:49 62.60 62.61 62.42 62.42 25.8K
10:50 62.43 62.44 62.14 62.20 66.8K
10:51 62.12 62.12 61.97 61.97 52.9K
10:52 62.02 62.02 61.73 61.73 76.8K
10:53 61.70 61.77 61.55 61.63 49.3K
10:54 61.58 61.58 61.38 61.57 44.1K
10:55 61.54 61.67 61.53 61.53 31.4K
10:56 61.49 61.50 61.35 61.35 31.3K
10:57 61.35 61.45 61.31 61.33 31.3K
10:58 61.25 61.32 61.19 61.29 30.6K
10:59 61.25 61.32 61.20 61.32 20.3K
11:00 61.31 61.48 61.31 61.41 39.2K
11:01 61.45 61.68 61.40 61.68 28.6K
11:02 61.75 61.75 61.50 61.66 26.3K
11:03 61.70 61.84 61.70 61.77 23.4K
11:04 61.77 61.94 61.77 61.84 10.4K
11:05 61.81 61.88 61.77 61.88 6.8K
11:06 61.89 61.89 61.56 61.56 10.5K
11:07 61.57 61.66 61.53 61.60 9.4K
11:08 61.61 61.62 61.50 61.53 13.3K
11:09 61.54 61.54 61.35 61.35 16.6K
11:10 61.30 61.40 61.27 61.28 32.1K
11:11 61.25 61.25 61.10 61.16 20.9K
11:12 61.18 61.29 61.18 61.20 16.6K
11:13 61.21 61.25 61.18 61.23 18.4K
11:14 61.15 61.25 61.15 61.21 9.5K
11:15 61.18 61.25 61.13 61.13 7.3K
11:16 61.18 61.21 61.11 61.21 20.6K
11:17 61.20 61.23 61.12 61.15 18.9K
11:18 61.15 61.19 61.14 61.18 9.0K
11:19 61.12 61.19 61.11 61.14 6.7K
11:20 61.16 61.37 61.16 61.37 16.6K
11:21 61.34 61.40 61.19 61.27 11.6K
11:22 61.16 61.29 61.14 61.24 7.8K
11:23 61.23 61.23 61.01 61.01 26.6K
11:24 61.02 61.15 61.02 61.08 19.8K
11:25 61.10 61.10 60.95 61.02 14.8K
11:26 61.02 61.06 60.98 61.06 7.5K
11:27 61.07 61.20 61.03 61.18 10.1K
11:28 61.19 61.22 61.19 61.20 9.9K
11:29 61.23 61.25 61.16 61.19 10.3K
11:30 61.12 61.14 61.10 61.10 5.5K
11:31 61.14 61.19 61.10 61.18 5.8K
11:32 61.19 61.32 61.19 61.32 10.0K
11:33 61.29 61.34 61.26 61.31 14.9K
11:34 61.35 61.35 61.09 61.13 9.5K
11:35 61.18 61.18 61.09 61.11 6.4K
11:36 61.14 61.19 61.14 61.14 9.5K
11:37 61.15 61.28 61.13 61.27 6.9K
11:38 61.29 61.30 61.20 61.23 6.3K
11:39 61.23 61.38 61.23 61.33 5.0K
11:40 61.38 61.44 61.36 61.38 11.6K
11:41 61.44 61.45 61.37 61.37 8.8K
11:42 61.39 61.42 61.34 61.34 8.7K
11:43 61.37 61.46 61.33 61.43 8.3K
11:44 61.46 61.50 61.42 61.43 13.6K
11:45 61.44 61.44 61.39 61.43 6.9K
11:46 61.46 61.46 61.36 61.42 6.1K
11:47 61.37 61.37 61.30 61.30 13.9K
11:48 61.35 61.38 61.32 61.34 6.7K
11:49 61.33 61.33 61.21 61.22 7.2K
11:50 61.25 61.34 61.25 61.34 5.0K
11:51 61.29 61.50 61.27 61.50 5.9K
11:52 61.49 61.55 61.47 61.48 5.5K
11:53 61.52 61.57 61.48 61.50 16.4K
11:54 61.49 61.53 61.48 61.52 11.2K
11:55 61.54 61.54 61.40 61.40 6.3K
11:56 61.46 61.46 61.33 61.36 5.0K
11:57 61.37 61.42 61.37 61.41 4.6K
11:58 61.43 61.50 61.40 61.49 6.8K
11:59 61.52 61.52 61.47 61.48 3.9K
12:00 61.48 61.48 61.43 61.44 4.5K
12:01 61.43 61.43 61.39 61.41 9.6K
12:02 61.48 61.53 61.48 61.50 5.6K
12:03 61.44 61.46 61.42 61.42 7.4K
12:04 61.35 61.35 61.29 61.29 8.1K
12:05 61.25 61.30 61.24 61.27 9.6K
12:06 61.31 61.35 61.28 61.30 5.4K
12:07 61.39 61.42 61.38 61.39 5.6K
12:08 61.41 61.48 61.38 61.48 4.0K
12:09 61.48 61.48 61.46 61.48 4.9K
12:10 61.47 61.53 61.44 61.51 7.1K
12:11 61.53 61.64 61.53 61.59 12.5K
12:12 61.60 61.64 61.59 61.62 7.7K
12:13 61.62 61.62 61.54 61.60 16.6K
12:14 61.62 61.63 61.56 61.63 6.5K
12:15 61.61 61.65 61.61 61.63 12.7K
12:16 61.63 61.71 61.63 61.69 15.5K
12:17 61.64 61.64 61.57 61.57 6.7K
12:18 61.62 61.62 61.56 61.57 4.8K
12:19 61.56 61.59 61.56 61.58 6.6K
12:20 61.60 61.64 61.56 61.64 10.6K
12:21 61.64 61.69 61.62 61.67 7.0K
12:22 61.70 61.78 61.65 61.73 10.2K
12:23 61.74 61.74 61.70 61.72 4.5K
12:24 61.74 61.80 61.74 61.80 10.6K
12:25 61.79 61.82 61.78 61.82 8.8K
12:26 61.82 61.82 61.64 61.67 10.8K
12:27 61.64 61.67 61.64 61.65 1.8K
12:28 61.69 61.69 61.64 61.67 5.1K
12:29 61.61 61.63 61.61 61.63 5.9K
12:30 61.50 61.50 61.45 61.49 4.6K
12:31 61.49 61.64 61.49 61.63 6.1K
12:32 61.65 61.67 61.62 61.64 3.9K
12:33 61.64 61.70 61.64 61.68 3.9K
12:34 61.69 61.70 61.62 61.70 7.7K
12:35 61.67 61.67 61.66 61.67 5.1K
12:36 61.65 61.65 61.50 61.50 5.6K
12:37 61.48 61.50 61.45 61.45 6.7K
12:38 61.49 61.60 61.47 61.57 8.6K
12:39 61.56 61.59 61.56 61.59 3.7K
12:40 61.56 61.58 61.54 61.54 2.9K
12:41 61.56 61.57 61.53 61.57 2.2K
12:42 61.56 61.59 61.55 61.56 3.3K
12:43 61.54 61.54 61.51 61.53 2.1K
12:44 61.54 61.54 61.48 61.48 8.2K
12:45 61.57 61.57 61.45 61.45 6.4K
12:46 61.47 61.47 61.35 61.35 7.6K
12:47 61.30 61.44 61.29 61.44 9.3K
12:48 61.41 61.52 61.35 61.52 11.4K
12:49 61.48 61.54 61.48 61.54 1.7K
12:50 61.56 61.71 61.48 61.50 53.2K
12:51 61.52 61.60 61.52 61.58 13.1K
12:52 61.58 61.65 61.54 61.61 10.7K
12:53 61.61 61.68 61.61 61.64 3.9K
12:54 61.65 61.71 61.63 61.71 7.8K
12:55 61.74 61.78 61.70 61.77 4.8K
12:56 61.77 61.82 61.77 61.79 6.7K
12:57 61.76 61.79 61.65 61.76 9.3K
12:58 61.70 61.74 61.70 61.74 3.3K
12:59 61.75 61.75 61.72 61.72 6.7K
13:00 61.63 61.63 61.54 61.54 4.7K
13:01 61.54 61.71 61.52 61.67 9.9K
13:02 61.71 61.71 61.67 61.71 3.5K
13:03 61.70 61.73 61.69 61.70 3.2K
13:04 61.70 61.79 61.70 61.79 4.5K
13:05 61.77 61.80 61.77 61.78 7.2K
13:06 61.80 61.84 61.76 61.80 13.8K
13:07 61.80 61.84 61.80 61.84 4.0K
13:08 61.78 61.80 61.77 61.79 5.0K
13:09 61.80 61.88 61.78 61.88 4.7K
13:10 61.87 61.93 61.86 61.87 15.6K
13:11 61.91 61.91 61.80 61.83 8.1K
13:12 61.83 61.84 61.79 61.81 1.3K
13:13 61.72 61.75 61.71 61.74 11.5K
13:14 61.74 61.75 61.72 61.74 3.9K
13:15 61.78 61.78 61.73 61.73 3.3K
13:16 61.67 61.72 61.67 61.69 9.4K
13:17 61.69 61.70 61.66 61.66 6.5K
13:18 61.67 61.69 61.66 61.69 3.4K
13:19 61.63 61.79 61.63 61.76 5.2K
13:20 61.80 61.83 61.80 61.80 11.9K
13:21 61.79 61.79 61.76 61.77 6.3K
13:22 61.77 61.78 61.74 61.78 10.2K
13:23 61.68 61.73 61.68 61.73 2.7K
13:24 61.68 61.68 61.63 61.63 7.6K
13:25 61.66 61.66 61.54 61.54 6.4K
13:26 61.53 61.57 61.46 61.54 13.5K
13:27 61.49 61.62 61.49 61.62 11.2K
13:28 61.59 61.59 61.44 61.44 12.5K
13:29 61.38 61.47 61.35 61.47 10.8K
13:30 61.41 61.53 61.41 61.47 11.9K
13:31 61.48 61.60 61.48 61.55 19.2K
13:32 61.53 61.54 61.26 61.26 37.0K
13:33 61.24 61.31 61.24 61.30 5.6K
13:34 61.37 61.39 61.28 61.28 6.5K
13:35 61.36 61.39 61.35 61.39 5.3K
13:36 61.42 61.50 61.42 61.50 8.4K
13:37 61.55 61.57 61.48 61.50 8.1K
13:38 61.52 61.52 61.33 61.33 5.4K
13:39 61.31 61.34 61.31 61.34 3.7K
13:40 61.42 61.47 61.42 61.47 8.0K
13:41 61.48 61.49 61.43 61.46 7.5K
13:42 61.48 61.48 61.44 61.46 2.3K
13:43 61.48 61.48 61.42 61.45 4.1K
13:44 61.45 61.50 61.45 61.50 8.8K
13:45 61.47 61.58 61.47 61.57 8.6K
13:46 61.57 61.57 61.54 61.56 5.2K
13:47 61.57 61.57 61.44 61.47 6.7K
13:48 61.39 61.43 61.39 61.40 12.4K
13:49 61.38 61.43 61.38 61.43 4.7K
13:50 61.41 61.43 61.23 61.23 13.3K
13:51 61.18 61.23 61.12 61.14 9.0K
13:52 61.10 61.10 60.98 61.00 19.9K
13:53 61.03 61.06 60.95 60.97 24.0K
13:54 60.95 61.01 60.92 61.00 12.8K
13:55 60.99 61.05 60.82 60.82 17.9K
13:56 60.86 60.90 60.82 60.89 9.9K
13:57 60.85 60.85 60.73 60.77 26.9K
13:58 60.77 60.77 60.62 60.65 20.2K
13:59 60.62 60.65 60.52 60.52 40.1K
14:00 60.53 60.70 60.53 60.66 50.6K
14:01 60.71 60.74 60.63 60.63 28.3K
14:02 60.63 60.63 60.54 60.61 9.1K
14:03 60.58 60.74 60.58 60.74 22.2K
14:04 60.78 60.89 60.78 60.80 14.8K
14:05 60.77 60.85 60.72 60.72 7.9K
14:06 60.74 60.77 60.63 60.64 7.3K
14:07 60.61 60.69 60.58 60.63 16.4K
14:08 60.68 60.84 60.68 60.84 12.9K
14:09 60.86 60.89 60.71 60.76 20.7K
14:10 60.71 60.73 60.56 60.58 8.7K
14:11 60.57 60.64 60.56 60.60 7.6K
14:12 60.55 60.78 60.55 60.78 11.3K
14:13 60.79 60.87 60.74 60.82 17.1K
14:14 60.75 60.75 60.59 60.59 7.6K
14:15 60.65 60.65 60.61 60.61 5.7K
14:16 60.58 60.58 60.45 60.49 24.8K
14:17 60.50 60.69 60.50 60.63 42.4K
14:18 60.57 60.67 60.57 60.66 9.4K
14:19 60.67 60.86 60.67 60.86 19.2K
14:20 60.83 61.04 60.83 61.04 39.9K
14:21 61.05 61.21 61.05 61.17 20.7K
14:22 61.13 61.18 61.13 61.16 5.1K
14:23 61.19 61.19 61.11 61.14 6.9K
14:24 61.13 61.15 61.12 61.14 4.0K
14:25 61.14 61.26 61.14 61.24 9.6K
14:26 61.20 61.22 61.17 61.17 13.5K
14:27 61.19 61.24 61.18 61.24 4.4K
14:28 61.21 61.21 61.12 61.15 10.7K
14:29 61.17 61.18 61.16 61.18 12.3K
14:30 61.18 61.29 61.18 61.22 14.3K
14:31 61.26 61.32 61.26 61.30 15.9K
14:32 61.45 61.45 61.30 61.30 16.3K
14:33 61.28 61.32 61.26 61.31 7.7K
14:34 61.34 61.35 61.30 61.35 11.1K
14:35 61.35 61.41 61.34 61.34 7.2K
14:36 61.36 61.37 61.30 61.31 11.2K
14:37 61.29 61.34 61.29 61.34 5.2K
14:38 61.32 61.32 61.20 61.23 8.0K
14:39 61.23 61.28 61.22 61.28 4.9K
14:40 61.30 61.42 61.30 61.42 6.9K
14:41 61.41 61.44 61.37 61.44 6.1K
14:42 61.43 61.43 61.38 61.39 4.4K
14:43 61.34 61.34 61.28 61.31 26.9K
14:44 61.33 61.41 61.31 61.41 7.0K
14:45 61.43 61.43 61.34 61.40 6.8K
14:46 61.52 61.60 61.52 61.60 16.5K
14:47 61.60 61.60 61.55 61.57 17.7K
14:48 61.57 61.59 61.56 61.59 12.2K
14:49 61.63 61.65 61.56 61.65 11.4K
14:50 61.67 61.67 61.59 61.59 8.5K
14:51 61.54 61.60 61.51 61.60 9.8K
14:52 61.57 61.57 61.53 61.56 5.7K
14:53 61.59 61.63 61.57 61.58 6.8K
14:54 61.62 61.66 61.60 61.60 8.0K
14:55 61.60 61.67 61.60 61.64 4.8K
14:56 61.68 61.69 61.64 61.65 12.5K
14:57 61.65 61.65 61.56 61.56 9.6K
14:58 61.57 61.61 61.57 61.59 4.2K
14:59 61.61 61.61 61.57 61.60 6.4K
15:00 61.71 61.80 61.69 61.76 22.3K
15:01 61.81 61.81 61.73 61.73 9.0K
15:02 61.74 61.79 61.72 61.75 11.2K
15:03 61.76 61.77 61.76 61.76 1.7K
15:04 61.76 61.80 61.73 61.77 7.7K
15:05 61.80 61.82 61.75 61.77 7.9K
15:06 61.77 61.78 61.71 61.78 10.7K
15:07 61.81 61.84 61.77 61.77 8.1K
15:08 61.80 61.81 61.80 61.80 4.8K
15:09 61.79 61.79 61.73 61.75 15.5K
15:10 61.75 61.78 61.75 61.77 3.3K
15:11 61.77 61.77 61.67 61.69 5.4K
15:12 61.68 61.71 61.64 61.67 8.0K
15:13 61.67 61.78 61.67 61.78 16.3K
15:14 61.78 61.78 61.72 61.75 4.7K
15:15 61.75 61.84 61.75 61.78 14.3K
15:16 61.78 61.79 61.71 61.71 6.0K
15:17 61.71 61.85 61.69 61.84 7.0K
15:18 61.83 61.89 61.83 61.88 11.3K
15:19 61.90 61.93 61.85 61.85 16.2K
15:20 61.85 61.96 61.84 61.96 39.6K
15:21 62.03 62.12 61.90 61.90 43.6K
15:22 61.87 61.97 61.82 61.85 34.5K
15:23 61.85 61.85 61.70 61.70 12.2K
15:24 61.72 61.75 61.70 61.72 6.5K
15:25 61.72 61.76 61.70 61.71 14.2K
15:26 61.71 61.73 61.57 61.57 17.2K
15:27 61.54 61.59 61.53 61.59 18.4K
15:28 61.61 61.62 61.59 61.61 7.4K
15:29 61.58 61.61 61.56 61.61 10.6K
15:30 61.61 61.64 61.58 61.58 11.1K
15:31 61.57 61.60 61.56 61.56 6.0K
15:32 61.54 61.55 61.46 61.50 23.4K
15:33 61.48 61.49 61.44 61.44 14.5K
15:34 61.46 61.47 61.40 61.47 10.6K
15:35 61.47 61.53 61.47 61.48 14.2K
15:36 61.50 61.50 61.46 61.46 8.2K
15:37 61.46 61.52 61.46 61.47 14.1K
15:38 61.48 61.48 61.38 61.41 14.5K
15:39 61.41 61.42 61.32 61.33 16.2K
15:40 61.34 61.36 61.31 61.36 31.4K
15:41 61.37 61.42 61.35 61.39 20.6K
15:42 61.38 61.39 61.33 61.38 9.8K
15:43 61.38 61.44 61.35 61.35 27.5K
15:44 61.35 62.51 61.35 61.52 1,013.2K
15:45 61.32 61.93 61.32 61.75 169.4K
15:46 61.83 61.91 61.53 61.61 163.3K
15:47 61.53 61.54 61.33 61.33 82.1K
15:48 61.37 61.37 61.04 61.11 125.7K
15:49 61.15 61.20 61.09 61.09 69.5K
15:50 61.08 61.20 61.01 61.08 88.5K
15:51 61.05 61.20 61.05 61.07 125.6K
15:52 61.07 61.07 60.85 60.85 125.0K
15:53 60.83 60.89 60.75 60.87 83.1K
15:54 60.85 61.02 60.81 61.00 57.2K
15:55 60.95 61.06 60.92 60.96 85.5K
15:56 60.97 61.07 60.96 60.99 71.2K
15:57 61.00 61.05 60.97 61.01 70.1K
15:58 61.02 61.22 60.96 61.22 136.1K
15:59 61.22 61.50 61.22 61.50 963.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available