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 69.85 70.25 69.84 69.84 603.3K
09:31 69.78 70.10 69.26 69.73 131.4K
09:32 69.63 70.43 69.63 70.25 154.3K
09:33 70.22 70.62 70.18 70.18 98.2K
09:34 70.24 70.80 70.10 70.70 132.9K
09:35 70.65 70.71 69.81 69.81 114.6K
09:36 69.79 70.36 69.60 70.30 100.4K
09:37 70.25 70.25 69.60 69.93 90.3K
09:38 69.88 70.35 69.88 70.35 52.7K
09:39 70.37 70.37 69.75 69.78 67.9K
09:40 69.70 69.77 69.54 69.55 63.2K
09:41 69.55 69.66 69.32 69.60 53.9K
09:42 69.61 69.79 69.50 69.79 48.0K
09:43 69.75 70.07 69.75 70.02 82.7K
09:44 69.99 70.16 69.78 70.16 37.2K
09:45 70.12 70.12 69.77 69.84 42.1K
09:46 69.83 69.94 69.81 69.94 38.3K
09:47 69.95 70.25 69.94 70.25 48.6K
09:48 70.17 70.43 70.17 70.38 76.6K
09:49 70.37 70.42 69.92 69.92 53.5K
09:50 69.86 69.93 69.56 69.62 60.1K
09:51 69.64 69.64 69.46 69.58 44.0K
09:52 69.51 69.70 69.49 69.52 19.9K
09:53 69.53 69.87 69.52 69.87 18.8K
09:54 69.85 69.91 69.70 69.83 65.9K
09:55 69.82 70.22 69.82 70.20 31.3K
09:56 70.24 70.34 70.21 70.22 47.8K
09:57 70.15 70.15 69.83 69.89 40.9K
09:58 69.97 70.00 69.90 69.96 26.1K
09:59 69.94 69.94 69.70 69.78 30.9K
10:00 69.83 70.11 69.83 69.95 37.7K
10:01 69.98 70.33 69.98 70.20 43.4K
10:02 70.19 70.36 70.19 70.30 26.9K
10:03 70.38 70.48 70.31 70.46 35.0K
10:04 70.48 70.58 70.19 70.32 74.4K
10:05 70.43 70.60 70.40 70.52 28.2K
10:06 70.52 70.56 70.33 70.41 32.2K
10:07 70.36 70.69 70.36 70.68 53.5K
10:08 70.60 70.74 70.49 70.74 43.5K
10:09 70.75 70.90 70.75 70.82 70.8K
10:10 70.83 70.91 70.73 70.73 59.9K
10:11 70.60 70.71 70.57 70.58 37.7K
10:12 70.57 70.62 70.29 70.29 76.7K
10:13 70.36 70.36 70.17 70.27 19.4K
10:14 70.13 70.20 69.92 69.92 35.8K
10:15 70.00 70.02 69.81 69.81 31.5K
10:16 69.82 69.82 69.46 69.56 72.3K
10:17 69.51 69.60 69.36 69.60 43.4K
10:18 69.64 69.81 69.64 69.81 40.8K
10:19 69.80 69.98 69.80 69.88 27.3K
10:20 69.92 70.01 69.85 69.85 34.7K
10:21 69.74 69.75 69.56 69.75 62.7K
10:22 69.71 69.75 69.42 69.42 20.2K
10:23 69.43 69.43 69.10 69.10 68.3K
10:24 69.07 69.14 69.00 69.05 81.9K
10:25 69.16 69.26 69.13 69.19 59.0K
10:26 69.18 69.23 69.02 69.23 35.4K
10:27 69.16 69.34 69.16 69.34 22.7K
10:28 69.46 69.50 69.23 69.25 21.1K
10:29 69.19 69.32 69.13 69.15 29.6K
10:30 69.13 69.18 69.03 69.10 30.9K
10:31 69.07 69.13 68.98 69.07 40.6K
10:32 69.13 69.13 68.87 68.87 56.2K
10:33 68.97 69.08 68.95 69.07 16.2K
10:34 69.11 69.21 69.11 69.20 17.4K
10:35 69.20 69.41 69.16 69.33 32.0K
10:36 69.38 69.41 69.09 69.24 25.4K
10:37 69.24 69.24 69.04 69.05 9.0K
10:38 69.07 69.17 69.02 69.14 16.5K
10:39 69.14 69.23 69.14 69.22 21.6K
10:40 69.22 69.22 68.94 68.95 58.5K
10:41 68.95 69.18 68.95 69.08 26.8K
10:42 69.04 69.10 69.00 69.02 19.2K
10:43 68.98 69.22 68.97 69.21 20.7K
10:44 69.17 69.21 69.01 69.01 17.6K
10:45 69.01 69.08 68.88 69.04 69.2K
10:46 68.99 68.99 68.55 68.59 76.5K
10:47 68.63 68.70 68.54 68.70 21.9K
10:48 68.70 68.70 68.46 68.51 55.5K
10:49 68.51 68.51 68.41 68.43 17.0K
10:50 68.42 68.46 68.21 68.21 84.8K
10:51 68.32 68.57 68.31 68.57 40.8K
10:52 68.56 68.67 68.53 68.61 15.5K
10:53 68.61 68.78 68.61 68.70 32.9K
10:54 68.75 68.98 68.75 68.98 22.5K
10:55 68.97 68.97 68.87 68.94 23.1K
10:56 68.95 68.97 68.90 68.97 18.9K
10:57 69.00 69.01 68.91 68.95 9.2K
10:58 68.90 68.99 68.81 68.81 18.2K
10:59 68.85 68.89 68.84 68.88 6.7K
11:00 68.90 68.90 68.83 68.84 27.2K
11:01 68.82 68.82 68.54 68.54 56.5K
11:02 68.54 68.57 68.48 68.57 41.9K
11:03 68.54 68.58 68.41 68.41 22.6K
11:04 68.37 68.43 68.29 68.43 44.6K
11:05 68.41 68.44 68.37 68.44 20.1K
11:06 68.41 68.50 68.34 68.50 19.7K
11:07 68.50 68.53 68.38 68.42 23.4K
11:08 68.43 68.56 68.35 68.50 48.5K
11:09 68.49 68.56 68.48 68.53 6.8K
11:10 68.52 68.58 68.13 68.13 43.2K
11:11 68.15 68.20 68.06 68.07 37.3K
11:12 68.07 68.21 68.04 68.21 20.8K
11:13 68.28 68.32 68.27 68.30 8.8K
11:14 68.21 68.32 68.21 68.32 12.6K
11:15 68.30 68.32 68.19 68.21 10.4K
11:16 68.23 68.23 67.99 68.01 87.6K
11:17 68.06 68.36 68.04 68.30 26.7K
11:18 68.21 68.30 68.19 68.26 9.3K
11:19 68.27 68.35 68.25 68.31 27.0K
11:20 68.31 68.31 68.14 68.20 16.1K
11:21 68.17 68.17 68.02 68.08 13.6K
11:22 68.03 68.26 68.03 68.14 14.3K
11:23 68.22 68.25 68.17 68.17 8.1K
11:24 68.20 68.22 68.15 68.15 15.0K
11:25 68.16 68.30 68.16 68.29 7.0K
11:26 68.24 68.29 68.20 68.22 8.5K
11:27 68.15 68.23 68.10 68.20 10.7K
11:28 68.26 68.27 68.18 68.25 37.0K
11:29 68.27 68.27 68.25 68.25 7.4K
11:30 68.27 68.32 68.23 68.31 15.1K
11:31 68.32 68.37 68.32 68.34 8.5K
11:32 68.36 68.38 68.30 68.32 18.7K
11:33 68.33 68.33 68.20 68.20 13.1K
11:34 68.24 68.28 68.17 68.23 40.3K
11:35 68.24 68.24 68.17 68.21 19.4K
11:36 68.16 68.21 67.99 67.99 23.1K
11:37 67.98 68.04 67.95 67.95 14.5K
11:38 67.95 68.10 67.95 67.99 27.5K
11:39 67.98 67.98 67.91 67.97 17.0K
11:40 67.97 68.01 67.87 67.96 30.8K
11:41 67.97 68.11 67.97 68.07 11.3K
11:42 68.11 68.20 68.10 68.20 17.8K
11:43 68.13 68.13 68.09 68.10 9.9K
11:44 68.11 68.16 68.10 68.16 7.3K
11:45 68.14 68.15 68.08 68.15 17.9K
11:46 68.12 68.13 68.00 68.01 7.6K
11:47 68.06 68.18 68.00 68.15 30.9K
11:48 68.10 68.11 67.99 67.99 8.7K
11:49 67.97 68.08 67.97 68.06 17.4K
11:50 68.07 68.16 68.06 68.13 13.1K
11:51 68.14 68.15 68.05 68.07 10.2K
11:52 68.07 68.11 67.96 68.10 28.1K
11:53 68.09 68.21 68.09 68.21 15.5K
11:54 68.21 68.26 68.15 68.15 23.2K
11:55 68.20 68.23 68.20 68.19 7.3K
11:56 68.19 68.19 68.11 68.12 72.8K
11:57 68.13 68.13 68.08 68.13 7.2K
11:58 68.25 68.25 68.18 68.19 14.8K
11:59 68.15 68.21 68.12 68.21 9.3K
12:00 68.21 68.27 68.12 68.19 46.4K
12:01 68.18 68.41 68.18 68.37 20.6K
12:02 68.41 68.41 68.31 68.34 15.4K
12:03 68.34 68.37 68.13 68.28 12.4K
12:04 68.33 68.35 68.31 68.31 6.0K
12:05 68.31 68.43 68.31 68.39 19.9K
12:06 68.39 68.44 68.28 68.28 17.4K
12:07 68.21 68.28 68.10 68.23 23.8K
12:08 68.23 68.29 68.17 68.18 33.1K
12:09 68.17 68.20 68.13 68.18 7.7K
12:10 68.16 68.24 68.13 68.13 8.7K
12:11 68.17 68.18 68.16 68.18 11.1K
12:12 68.15 68.16 68.10 68.10 12.6K
12:13 68.11 68.11 67.84 67.83 63.7K
12:14 67.81 68.00 67.79 67.99 35.1K
12:15 68.00 68.04 67.94 68.01 13.8K
12:16 67.96 67.98 67.92 67.96 17.0K
12:17 67.95 68.11 67.92 68.11 20.3K
12:18 68.10 68.14 68.09 68.14 9.2K
12:19 68.14 68.25 68.08 68.25 27.5K
12:20 68.20 68.32 68.20 68.26 16.1K
12:21 68.28 68.30 68.18 68.23 16.9K
12:22 68.20 68.32 68.20 68.32 16.2K
12:23 68.30 68.38 68.23 68.36 17.3K
12:24 68.34 68.34 68.11 68.20 35.1K
12:25 68.24 68.28 68.21 68.21 11.1K
12:26 68.24 68.24 68.07 68.07 8.1K
12:27 68.06 68.08 68.02 68.02 6.1K
12:28 68.04 68.04 67.94 67.94 11.0K
12:29 67.91 68.00 67.91 67.93 17.2K
12:30 67.93 67.95 67.80 67.83 11.9K
12:31 67.83 67.83 67.71 67.71 24.6K
12:32 67.74 67.86 67.70 67.86 16.1K
12:33 67.89 67.92 67.82 67.89 24.1K
12:34 67.90 67.90 67.72 67.75 18.5K
12:35 67.75 67.86 67.75 67.85 14.1K
12:36 67.77 67.77 67.64 67.65 22.9K
12:37 67.63 67.65 67.58 67.60 24.2K
12:38 67.59 67.66 67.52 67.58 15.2K
12:39 67.59 67.65 67.52 67.55 10.7K
12:40 67.58 67.58 67.34 67.37 52.4K
12:41 67.36 67.39 67.35 67.37 24.8K
12:42 67.39 67.40 67.26 67.28 30.9K
12:43 67.31 67.31 67.24 67.24 20.1K
12:44 67.25 67.31 67.23 67.24 26.8K
12:45 67.24 67.34 67.24 67.33 20.2K
12:46 67.33 67.33 67.15 67.19 34.1K
12:47 67.14 67.21 67.14 67.16 17.0K
12:48 67.14 67.21 67.10 67.17 27.3K
12:49 67.18 67.24 67.18 67.19 19.2K
12:50 67.16 67.19 67.14 67.18 36.4K
12:51 67.19 67.35 67.14 67.35 24.0K
12:52 67.36 67.36 67.23 67.24 16.5K
12:53 67.20 67.20 67.09 67.15 38.9K
12:54 67.14 67.19 67.10 67.12 10.5K
12:55 67.15 67.17 67.05 67.05 27.9K
12:56 67.06 67.06 66.81 66.90 102.2K
12:57 66.94 66.97 66.88 66.97 29.1K
12:58 66.97 66.98 66.84 66.84 24.4K
12:59 66.80 66.85 66.79 66.84 32.2K
13:00 66.80 66.94 66.80 66.94 18.7K
13:01 66.87 66.87 66.84 66.86 12.0K
13:02 66.80 66.87 66.79 66.87 10.3K
13:03 66.86 66.90 66.84 66.86 7.9K
13:04 66.87 66.90 66.82 66.85 10.4K
13:05 66.87 66.88 66.79 66.79 12.9K
13:06 66.77 66.78 66.75 66.75 15.4K
13:07 66.75 66.78 66.70 66.78 17.1K
13:08 66.86 66.86 66.80 66.86 23.7K
13:09 66.84 66.97 66.84 66.96 20.0K
13:10 66.95 66.98 66.87 66.86 17.9K
13:11 66.88 66.98 66.88 66.97 29.4K
13:12 66.93 67.00 66.89 66.90 18.0K
13:13 66.86 66.93 66.85 66.90 4.9K
13:14 66.94 67.00 66.93 66.97 25.3K
13:15 66.95 67.04 66.95 67.00 20.5K
13:16 66.92 66.93 66.91 66.93 7.8K
13:17 66.91 66.96 66.89 66.89 14.5K
13:18 66.89 66.93 66.84 66.83 23.8K
13:19 66.87 66.92 66.85 66.88 4.8K
13:20 66.87 66.87 66.73 66.76 11.1K
13:21 66.85 66.85 66.71 66.72 12.6K
13:22 66.73 66.81 66.73 66.80 7.0K
13:23 66.79 66.81 66.73 66.74 9.2K
13:24 66.71 66.74 66.67 66.71 17.3K
13:25 66.74 66.88 66.73 66.88 9.6K
13:26 66.88 66.97 66.87 66.96 23.3K
13:27 66.96 66.99 66.93 66.98 12.5K
13:28 66.98 67.00 66.82 66.82 11.8K
13:29 66.85 66.96 66.84 66.92 7.7K
13:30 66.91 66.97 66.90 66.95 13.4K
13:31 66.98 66.98 66.85 66.85 42.5K
13:32 66.86 66.92 66.86 66.89 7.9K
13:33 66.90 66.92 66.82 66.87 18.3K
13:34 66.86 66.92 66.86 66.92 6.4K
13:35 66.90 66.96 66.90 66.95 6.4K
13:36 66.97 67.00 66.95 66.95 12.6K
13:37 66.97 67.00 66.97 67.00 10.1K
13:38 66.95 66.95 66.86 66.86 8.6K
13:39 66.87 66.98 66.81 66.98 14.1K
13:40 66.94 66.96 66.88 66.96 17.0K
13:41 67.00 67.01 66.92 66.92 28.1K
13:42 66.85 66.97 66.85 66.92 21.4K
13:43 66.96 67.30 66.96 67.30 130.3K
13:44 67.26 67.31 67.20 67.31 53.9K
13:45 67.28 67.46 67.28 67.35 79.4K
13:46 67.48 67.77 67.35 67.77 82.0K
13:47 67.80 67.95 67.78 67.91 61.1K
13:48 67.94 67.98 67.84 67.84 27.6K
13:49 67.89 67.99 67.86 67.96 33.4K
13:50 67.95 68.08 67.90 67.90 37.4K
13:51 67.90 67.91 67.82 67.82 20.0K
13:52 67.87 67.91 67.82 67.87 18.8K
13:53 67.85 67.86 67.70 67.80 27.6K
13:54 67.75 67.82 67.75 67.78 7.6K
13:55 67.74 67.74 67.65 67.66 14.3K
13:56 67.68 67.75 67.68 67.74 10.3K
13:57 67.77 67.82 67.77 67.80 9.4K
13:58 67.79 67.84 67.79 67.83 9.8K
13:59 67.81 67.85 67.71 67.83 20.3K
14:00 67.83 67.88 67.82 67.86 4.9K
14:01 67.82 67.82 67.72 67.76 17.2K
14:02 67.78 67.80 67.67 67.67 16.8K
14:03 67.62 67.63 67.47 67.47 27.7K
14:04 67.47 67.54 67.46 67.54 23.8K
14:05 67.52 67.52 67.48 67.48 12.2K
14:06 67.44 67.55 67.44 67.54 9.6K
14:07 67.54 67.58 67.52 67.55 11.9K
14:08 67.57 67.65 67.55 67.63 8.9K
14:09 67.68 67.76 67.64 67.76 20.1K
14:10 67.70 67.70 67.61 67.61 10.2K
14:11 67.59 67.67 67.59 67.67 6.6K
14:12 67.65 67.77 67.63 67.74 27.1K
14:13 67.74 67.82 67.74 67.81 11.5K
14:14 67.79 67.80 67.65 67.65 14.9K
14:15 67.66 67.69 67.65 67.67 6.3K
14:16 67.62 67.66 67.60 67.65 11.5K
14:17 67.61 67.75 67.61 67.75 8.9K
14:18 67.69 67.73 67.66 67.72 10.5K
14:19 67.68 67.68 67.62 67.61 8.5K
14:20 67.62 67.80 67.62 67.76 9.5K
14:21 67.70 67.70 67.53 67.53 12.0K
14:22 67.50 67.65 67.50 67.65 13.9K
14:23 67.61 67.64 67.56 67.56 6.4K
14:24 67.53 67.54 67.52 67.52 6.9K
14:25 67.55 67.56 67.51 67.52 11.9K
14:26 67.51 67.52 67.49 67.51 1.9K
14:27 67.50 67.53 67.49 67.51 6.3K
14:28 67.52 67.52 67.36 67.40 8.0K
14:29 67.41 67.41 67.33 67.33 5.7K
14:30 67.29 67.30 67.17 67.21 22.8K
14:31 67.21 67.27 67.19 67.21 14.1K
14:32 67.25 67.34 67.24 67.31 9.2K
14:33 67.31 67.31 67.22 67.22 10.6K
14:34 67.23 67.24 67.18 67.21 17.6K
14:35 67.26 67.29 67.23 67.24 11.3K
14:36 67.21 67.21 67.18 67.18 7.1K
14:37 67.17 67.19 67.16 67.18 6.1K
14:38 67.09 67.16 67.04 67.16 20.8K
14:39 67.16 67.18 67.15 67.15 6.4K
14:40 67.15 67.15 67.09 67.08 5.7K
14:41 67.04 67.09 67.03 67.08 11.1K
14:42 67.06 67.11 67.06 67.08 7.8K
14:43 67.07 67.12 66.99 67.12 21.5K
14:44 67.16 67.16 67.12 67.13 8.4K
14:45 67.12 67.12 67.04 67.09 7.3K
14:46 67.11 67.19 67.11 67.16 17.0K
14:47 67.19 67.20 67.19 67.19 4.8K
14:48 67.19 67.26 67.18 67.24 12.0K
14:49 67.26 67.26 67.22 67.22 5.8K
14:50 67.25 67.30 67.23 67.30 10.9K
14:51 67.27 67.30 67.24 67.29 10.5K
14:52 67.29 67.29 67.16 67.16 10.1K
14:53 67.16 67.16 67.05 67.05 10.8K
14:54 66.92 66.94 66.85 66.86 19.4K
14:55 66.89 66.93 66.88 66.91 9.8K
14:56 66.93 66.93 66.91 66.92 10.2K
14:57 66.91 67.01 66.91 67.01 9.3K
14:58 67.00 67.02 66.95 66.96 28.4K
14:59 66.93 66.98 66.88 66.98 8.8K
15:00 67.01 67.04 66.97 66.97 11.5K
15:01 66.93 67.06 66.93 67.06 11.0K
15:02 67.04 67.15 67.04 67.11 10.4K
15:03 67.15 67.16 67.09 67.16 9.8K
15:04 67.18 67.30 67.18 67.27 12.7K
15:05 67.24 67.25 67.13 67.13 9.7K
15:06 67.12 67.21 67.12 67.18 9.5K
15:07 67.17 67.22 67.15 67.15 12.5K
15:08 67.12 67.13 67.11 67.12 8.6K
15:09 67.13 67.15 67.11 67.12 7.7K
15:10 67.13 67.18 67.12 67.14 11.8K
15:11 67.14 67.18 67.11 67.15 10.7K
15:12 67.14 67.17 67.14 67.14 5.3K
15:13 67.15 67.42 67.15 67.42 14.7K
15:14 67.42 67.43 67.36 67.36 10.3K
15:15 67.38 67.43 67.31 67.31 11.3K
15:16 67.29 67.31 67.23 67.26 6.2K
15:17 67.26 67.38 67.26 67.36 12.6K
15:18 67.38 67.40 67.35 67.38 5.9K
15:19 67.37 67.48 67.37 67.45 4.5K
15:20 67.46 67.47 67.34 67.40 25.0K
15:21 67.40 67.44 67.40 67.44 8.1K
15:22 67.44 67.52 67.43 67.52 11.4K
15:23 67.56 67.58 67.51 67.58 23.3K
15:24 67.57 67.65 67.56 67.65 13.7K
15:25 67.67 67.83 67.65 67.72 50.3K
15:26 67.73 67.73 67.68 67.71 14.5K
15:27 67.71 67.79 67.70 67.73 12.6K
15:28 67.72 67.77 67.72 67.75 11.8K
15:29 67.75 67.78 67.68 67.68 16.7K
15:30 67.69 67.77 67.69 67.69 16.1K
15:31 67.69 67.74 67.68 67.68 16.2K
15:32 67.68 67.71 67.65 67.68 18.5K
15:33 67.70 67.70 67.65 67.66 15.6K
15:34 67.78 67.78 67.67 67.67 15.0K
15:35 67.71 67.76 67.71 67.76 15.7K
15:36 67.75 67.75 67.67 67.69 18.0K
15:37 67.70 67.83 67.70 67.79 20.8K
15:38 67.79 67.79 67.74 67.74 5.3K
15:39 67.80 67.82 67.74 67.75 19.1K
15:40 67.76 67.80 67.74 67.74 13.7K
15:41 67.73 67.82 67.73 67.82 14.3K
15:42 67.87 67.98 67.84 67.94 21.9K
15:43 67.92 67.92 67.84 67.84 12.8K
15:44 67.83 67.87 67.82 67.84 22.8K
15:45 67.86 67.86 67.65 67.65 23.2K
15:46 67.62 67.62 67.51 67.57 33.3K
15:47 67.60 67.61 67.54 67.56 19.6K
15:48 67.57 67.57 67.46 67.49 27.8K
15:49 67.51 67.52 67.46 67.46 20.0K
15:50 67.42 67.44 67.29 67.44 43.7K
15:51 67.45 67.55 67.39 67.55 31.3K
15:52 67.55 67.58 67.53 67.57 27.6K
15:53 67.59 67.72 67.59 67.72 30.1K
15:54 67.70 67.71 67.66 67.67 26.1K
15:55 67.45 67.58 67.43 67.55 48.8K
15:56 67.51 67.51 67.44 67.49 65.8K
15:57 67.49 67.53 67.48 67.51 41.3K
15:58 67.45 67.48 67.41 67.44 80.2K
15:59 67.46 67.52 67.37 67.51 2,665.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available