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 71.00 71.00 70.35 70.35 731.2K
09:31 70.67 71.85 70.11 71.82 419.5K
09:32 71.78 72.34 71.31 72.27 174.7K
09:33 72.05 72.14 71.42 71.77 150.4K
09:34 71.83 71.86 71.56 71.75 159.7K
09:35 71.88 71.88 70.55 70.95 191.3K
09:36 71.18 71.60 70.70 70.83 110.5K
09:37 70.84 70.95 70.55 70.59 122.4K
09:38 70.57 70.57 70.31 70.43 94.4K
09:39 70.42 70.42 69.99 70.29 174.8K
09:40 70.28 70.74 70.25 70.43 60.9K
09:41 70.50 70.81 70.45 70.67 80.0K
09:42 70.82 70.89 70.72 70.85 62.4K
09:43 70.84 71.09 70.70 70.78 75.7K
09:44 70.76 70.93 70.53 70.69 47.0K
09:45 70.68 70.68 70.10 70.10 49.5K
09:46 70.10 70.45 70.10 70.25 32.0K
09:47 70.31 70.60 70.28 70.42 26.7K
09:48 70.39 70.39 70.10 70.30 30.9K
09:49 70.23 70.35 70.18 70.35 44.4K
09:50 70.26 70.60 70.26 70.48 45.3K
09:51 70.41 70.80 70.40 70.80 52.5K
09:52 70.77 70.99 70.77 70.93 79.8K
09:53 71.00 71.13 70.97 71.02 96.4K
09:54 70.96 71.12 70.90 70.97 35.6K
09:55 70.95 71.10 70.95 71.04 58.2K
09:56 70.91 71.01 70.75 70.93 33.7K
09:57 70.93 70.93 70.71 70.74 33.7K
09:58 70.71 70.82 70.61 70.61 26.4K
09:59 70.67 70.67 70.36 70.57 26.0K
10:00 70.62 70.69 70.46 70.49 30.1K
10:01 70.53 70.79 70.45 70.79 27.5K
10:02 70.90 71.16 70.90 70.91 72.0K
10:03 70.85 71.37 70.85 71.35 85.6K
10:04 71.36 71.37 71.18 71.33 59.3K
10:05 71.36 71.40 71.14 71.14 59.9K
10:06 71.10 71.30 71.10 71.28 51.1K
10:07 71.26 71.31 71.05 71.08 53.5K
10:08 71.08 71.19 71.03 71.10 64.4K
10:09 71.14 71.20 71.04 71.10 24.8K
10:10 71.10 71.10 70.84 70.95 31.1K
10:11 70.95 70.98 70.75 70.75 28.5K
10:12 70.77 71.30 70.76 71.30 49.4K
10:13 71.33 71.34 71.13 71.30 40.0K
10:14 71.25 71.25 70.51 70.79 48.2K
10:15 70.84 71.00 70.64 70.64 18.6K
10:16 70.66 70.85 70.61 70.82 15.0K
10:17 70.84 71.11 70.84 70.84 18.3K
10:18 70.83 71.05 70.83 71.01 60.9K
10:19 71.01 71.36 71.01 71.02 43.0K
10:20 71.10 71.15 70.78 71.09 31.5K
10:21 71.09 71.09 70.77 70.81 25.6K
10:22 70.77 70.92 70.77 70.77 26.7K
10:23 70.73 71.10 70.67 71.10 35.0K
10:24 70.97 71.04 70.64 70.64 31.6K
10:25 70.61 70.65 70.38 70.38 57.7K
10:26 70.47 70.77 70.47 70.71 72.8K
10:27 70.73 70.86 70.71 70.86 19.3K
10:28 70.83 70.89 70.66 70.80 25.1K
10:29 70.87 71.19 70.87 71.10 46.0K
10:30 71.07 71.14 70.96 70.96 23.7K
10:31 71.01 71.06 70.63 70.63 38.7K
10:32 70.59 70.89 70.59 70.85 17.2K
10:33 70.72 70.81 70.70 70.75 19.7K
10:34 70.72 70.98 70.70 70.82 27.0K
10:35 70.81 70.84 70.71 70.75 19.1K
10:36 70.75 70.75 70.53 70.66 20.1K
10:37 70.70 70.80 70.66 70.73 18.8K
10:38 70.73 70.78 70.65 70.67 29.3K
10:39 70.66 70.80 70.66 70.77 9.6K
10:40 70.79 70.79 70.21 70.21 55.7K
10:41 70.16 70.66 70.16 70.60 34.6K
10:42 70.57 70.57 70.35 70.38 13.3K
10:43 70.40 70.50 70.36 70.50 14.0K
10:44 70.48 70.48 70.36 70.39 18.1K
10:45 70.40 70.55 70.40 70.47 22.5K
10:46 70.47 70.47 70.21 70.32 29.9K
10:47 70.28 70.43 70.28 70.31 14.8K
10:48 70.11 70.36 70.11 70.36 21.8K
10:49 70.33 70.51 70.33 70.51 23.4K
10:50 70.48 70.59 70.40 70.44 19.7K
10:51 70.49 70.49 70.23 70.38 25.0K
10:52 70.32 70.36 70.20 70.26 16.5K
10:53 70.19 70.30 70.19 70.25 14.5K
10:54 70.32 70.36 70.27 70.36 47.8K
10:55 70.33 70.36 70.16 70.19 24.2K
10:56 70.23 70.34 70.18 70.28 20.4K
10:57 70.27 70.34 70.26 70.34 14.3K
10:58 70.30 70.33 70.27 70.31 18.3K
10:59 70.32 70.55 70.32 70.52 41.0K
11:00 70.68 70.71 70.60 70.64 34.0K
11:01 70.63 70.80 70.61 70.73 29.7K
11:02 70.64 70.64 70.24 70.24 34.9K
11:03 70.20 70.36 70.15 70.31 15.0K
11:04 70.34 70.34 70.20 70.19 11.2K
11:05 70.19 70.23 70.11 70.11 9.7K
11:06 70.14 70.47 70.10 70.39 18.4K
11:07 70.43 70.50 70.30 70.30 14.6K
11:08 70.34 70.34 70.22 70.30 16.3K
11:09 70.24 70.27 70.12 70.14 10.9K
11:10 70.17 70.25 70.01 70.05 51.3K
11:11 70.05 70.12 70.01 70.05 25.9K
11:12 69.81 69.94 69.80 69.89 149.7K
11:13 69.86 69.86 69.76 69.81 66.2K
11:14 69.84 69.87 69.77 69.80 36.3K
11:15 69.84 69.97 69.81 69.83 20.2K
11:16 69.81 69.84 69.74 69.74 15.4K
11:17 69.74 69.75 69.64 69.73 47.5K
11:18 69.75 69.87 69.71 69.84 43.7K
11:19 69.81 69.83 69.77 69.82 27.2K
11:20 69.82 69.87 69.78 69.79 17.1K
11:21 69.87 69.88 69.71 69.85 26.0K
11:22 69.83 69.87 69.73 69.74 25.4K
11:23 69.73 69.99 69.73 69.91 26.2K
11:24 69.93 69.94 69.81 69.81 8.7K
11:25 69.85 69.86 69.57 69.57 38.4K
11:26 69.55 69.55 69.44 69.50 38.1K
11:27 69.48 69.55 69.48 69.51 15.6K
11:28 69.53 69.53 69.36 69.39 18.8K
11:29 69.37 69.37 69.26 69.30 35.1K
11:30 69.30 69.30 69.04 69.09 138.3K
11:31 69.10 69.10 68.90 68.92 105.3K
11:32 68.89 68.92 68.82 68.89 29.1K
11:33 68.88 68.88 68.71 68.79 37.1K
11:34 68.72 68.73 68.65 68.72 24.1K
11:35 68.77 68.84 68.64 68.64 26.7K
11:36 68.65 68.80 68.65 68.80 21.8K
11:37 68.84 68.84 68.67 68.67 19.0K
11:38 68.68 68.71 68.60 68.71 21.1K
11:39 68.68 68.86 68.68 68.84 21.1K
11:40 68.82 68.98 68.82 68.85 40.8K
11:41 68.89 68.98 68.89 68.94 30.6K
11:42 68.94 68.94 68.91 68.92 12.2K
11:43 68.92 68.98 68.73 68.73 46.5K
11:44 68.72 68.81 68.69 68.80 19.9K
11:45 68.81 68.95 68.75 68.95 29.3K
11:46 68.98 69.03 68.87 68.87 40.7K
11:47 68.88 68.88 68.78 68.82 27.0K
11:48 68.82 68.82 68.63 68.70 41.8K
11:49 68.68 68.73 68.64 68.70 17.3K
11:50 68.73 68.76 68.63 68.66 17.1K
11:51 68.66 68.85 68.66 68.84 17.3K
11:52 68.86 68.89 68.83 68.89 7.4K
11:53 68.93 69.05 68.93 69.05 38.6K
11:54 68.99 69.04 68.97 68.97 16.0K
11:55 68.97 69.03 68.96 69.03 29.8K
11:56 69.03 69.12 69.02 69.12 27.4K
11:57 69.26 69.40 69.17 69.38 35.3K
11:58 69.36 69.43 69.27 69.27 34.7K
11:59 69.26 69.37 69.20 69.20 18.9K
12:00 69.23 69.26 69.15 69.15 15.6K
12:01 69.14 69.27 69.14 69.26 10.3K
12:02 69.33 69.33 69.23 69.23 30.3K
12:03 69.25 69.32 69.25 69.32 10.4K
12:04 69.33 69.47 69.27 69.47 22.2K
12:05 69.49 69.59 69.42 69.55 17.2K
12:06 69.58 69.66 69.58 69.64 25.9K
12:07 69.65 69.76 69.65 69.74 20.9K
12:08 69.74 69.75 69.60 69.60 25.4K
12:09 69.59 69.64 69.54 69.59 7.0K
12:10 69.60 69.67 69.60 69.63 8.9K
12:11 69.53 69.57 69.50 69.50 14.3K
12:12 69.54 69.64 69.54 69.58 12.2K
12:13 69.59 69.64 69.57 69.64 15.4K
12:14 69.62 69.65 69.62 69.62 11.7K
12:15 69.63 69.68 69.55 69.68 13.3K
12:16 69.73 69.80 69.72 69.77 18.1K
12:17 69.74 69.92 69.74 69.89 18.3K
12:18 69.78 69.85 69.73 69.72 29.3K
12:19 69.75 69.81 69.73 69.81 24.5K
12:20 69.81 69.85 69.80 69.84 18.4K
12:21 69.82 69.82 69.73 69.75 11.5K
12:22 69.77 69.78 69.72 69.72 7.5K
12:23 69.70 69.83 69.70 69.77 12.1K
12:24 69.75 69.89 69.75 69.89 14.8K
12:25 69.86 69.91 69.78 69.88 24.9K
12:26 69.92 69.92 69.82 69.82 17.7K
12:27 69.82 69.82 69.74 69.80 11.5K
12:28 69.78 69.84 69.78 69.83 5.3K
12:29 69.85 69.91 69.83 69.88 12.9K
12:30 69.90 70.09 69.90 70.08 26.0K
12:31 70.08 70.27 70.08 70.19 40.2K
12:32 70.19 70.28 70.13 70.27 86.5K
12:33 70.25 70.30 70.18 70.20 38.8K
12:34 70.18 70.23 70.15 70.20 11.7K
12:35 70.22 70.32 70.21 70.31 18.8K
12:36 70.27 70.41 70.27 70.35 27.6K
12:37 70.35 70.48 70.35 70.40 24.2K
12:38 70.38 70.44 70.37 70.37 14.4K
12:39 70.33 70.55 70.33 70.50 35.4K
12:40 70.48 70.48 70.34 70.37 26.2K
12:41 70.42 70.43 70.05 70.05 28.4K
12:42 70.07 70.11 69.97 70.11 56.9K
12:43 70.11 70.11 70.04 70.04 15.1K
12:44 70.06 70.23 70.04 70.21 18.9K
12:45 70.14 70.28 70.03 70.20 21.5K
12:46 70.24 70.24 69.91 69.91 32.6K
12:47 70.00 70.11 70.00 70.11 14.4K
12:48 70.10 70.23 70.09 70.14 22.4K
12:49 70.14 70.26 70.14 70.17 9.6K
12:50 70.21 70.33 70.21 70.29 16.2K
12:51 70.33 70.41 70.31 70.39 20.5K
12:52 70.39 70.44 70.25 70.28 10.9K
12:53 70.29 70.40 70.29 70.40 7.5K
12:54 70.52 70.52 70.37 70.50 23.9K
12:55 70.54 70.56 70.51 70.54 14.2K
12:56 70.51 70.56 70.50 70.56 15.6K
12:57 70.54 70.54 70.34 70.35 14.2K
12:58 70.33 70.39 70.29 70.39 13.5K
12:59 70.39 70.39 70.18 70.19 16.6K
13:00 70.24 70.40 70.24 70.32 12.7K
13:01 70.33 70.53 70.33 70.49 19.0K
13:02 70.46 70.46 70.21 70.21 13.3K
13:03 70.20 70.26 70.17 70.17 17.6K
13:04 70.08 70.08 69.92 70.04 21.7K
13:05 70.04 70.05 69.89 69.91 28.1K
13:06 69.91 69.98 69.91 69.93 12.6K
13:07 69.93 69.98 69.93 69.96 13.5K
13:08 69.96 70.01 69.94 69.94 12.8K
13:09 69.89 70.03 69.89 70.03 20.2K
13:10 70.05 70.12 69.95 69.96 5.3K
13:11 69.95 69.98 69.93 69.96 7.1K
13:12 69.81 69.91 69.81 69.91 28.7K
13:13 69.91 70.15 69.91 70.04 10.0K
13:14 70.17 70.19 70.09 70.15 6.8K
13:15 70.16 70.16 70.05 70.15 9.1K
13:16 70.18 70.24 70.04 70.03 10.6K
13:17 70.02 70.18 70.02 70.08 11.5K
13:18 70.09 70.11 69.77 69.77 18.9K
13:19 69.80 69.83 69.74 69.80 16.1K
13:20 69.83 69.84 69.69 69.84 10.5K
13:21 69.85 69.85 69.80 69.84 6.5K
13:22 69.86 69.86 69.70 69.81 11.9K
13:23 69.77 69.97 69.77 69.97 7.8K
13:24 69.95 70.06 69.90 70.06 8.2K
13:25 70.04 70.08 69.98 69.99 5.4K
13:26 70.01 70.03 69.90 69.90 12.0K
13:27 69.90 69.90 69.78 69.80 12.5K
13:28 69.80 69.80 69.65 69.65 42.0K
13:29 69.73 69.73 69.59 69.60 23.0K
13:30 69.60 69.73 69.56 69.56 16.0K
13:31 69.60 69.69 69.46 69.68 23.0K
13:32 69.74 69.80 69.70 69.72 6.2K
13:33 69.77 69.78 69.74 69.76 5.0K
13:34 69.77 69.77 69.54 69.54 8.5K
13:35 69.53 69.54 69.41 69.43 18.2K
13:36 69.44 69.56 69.44 69.54 8.3K
13:37 69.56 69.60 69.47 69.48 7.6K
13:38 69.50 69.80 69.50 69.80 11.2K
13:39 69.77 69.86 69.74 69.86 15.4K
13:40 69.90 70.04 69.88 69.91 18.1K
13:41 69.94 69.96 69.88 69.94 6.9K
13:42 70.02 70.02 69.93 69.93 9.1K
13:43 69.95 70.05 69.89 69.89 9.4K
13:44 69.85 69.88 69.82 69.88 12.8K
13:45 69.83 69.97 69.83 69.95 5.4K
13:46 69.98 69.98 69.78 69.82 6.1K
13:47 69.79 69.91 69.79 69.88 14.8K
13:48 69.88 69.97 69.82 69.95 12.1K
13:49 70.00 70.07 70.00 70.07 14.2K
13:50 70.04 70.06 69.97 70.00 12.8K
13:51 69.99 70.06 69.95 70.03 9.5K
13:52 70.10 70.11 70.00 70.11 16.7K
13:53 70.21 70.35 70.20 70.32 17.8K
13:54 70.30 70.33 70.27 70.30 21.4K
13:55 70.30 70.39 70.29 70.36 11.8K
13:56 70.37 70.37 70.29 70.29 8.8K
13:57 70.29 70.39 70.29 70.30 18.5K
13:58 70.31 70.43 70.31 70.35 14.0K
13:59 70.42 70.42 70.42 70.42 10.6K
14:00 70.41 70.41 70.22 70.34 13.5K
14:01 70.34 70.35 70.29 70.32 6.6K
14:02 70.31 70.33 70.24 70.29 15.6K
14:03 70.37 70.49 70.34 70.44 11.8K
14:04 70.43 70.43 70.34 70.34 21.6K
14:05 70.35 70.35 70.22 70.22 10.8K
14:06 70.24 70.24 70.08 70.18 13.3K
14:07 70.25 70.30 70.21 70.21 13.7K
14:08 70.24 70.25 70.20 70.23 8.8K
14:09 70.24 70.25 70.19 70.22 20.0K
14:10 70.23 70.23 70.04 70.04 23.3K
14:11 70.00 70.08 69.96 70.08 21.7K
14:12 70.08 70.13 70.07 70.08 28.9K
14:13 70.08 70.09 70.00 70.00 13.0K
14:14 70.01 70.01 69.95 69.96 10.5K
14:15 70.01 70.05 69.96 69.99 7.2K
14:16 69.98 70.05 69.90 69.90 55.4K
14:17 69.93 69.99 69.93 69.97 16.8K
14:18 69.98 70.03 69.88 69.88 10.9K
14:19 69.88 69.97 69.88 69.97 7.3K
14:20 70.09 70.30 70.09 70.26 33.2K
14:21 70.27 70.27 70.00 70.07 54.3K
14:22 70.05 70.18 70.05 70.10 8.3K
14:23 70.12 70.25 70.12 70.21 10.0K
14:24 70.19 70.23 70.09 70.17 12.4K
14:25 70.15 70.17 70.05 70.14 13.8K
14:26 70.14 70.26 70.14 70.26 10.7K
14:27 70.30 70.34 70.27 70.30 12.7K
14:28 70.37 70.39 70.31 70.35 10.5K
14:29 70.43 70.47 70.39 70.46 17.3K
14:30 70.40 70.43 70.33 70.33 10.9K
14:31 70.36 70.43 70.36 70.43 5.4K
14:32 70.43 70.44 70.37 70.42 13.7K
14:33 70.41 70.47 70.38 70.47 7.4K
14:34 70.47 70.56 70.47 70.55 25.5K
14:35 70.53 70.67 70.53 70.61 27.6K
14:36 70.64 70.75 70.64 70.70 31.6K
14:37 70.69 70.69 70.57 70.62 12.1K
14:38 70.62 70.66 70.57 70.58 12.4K
14:39 70.58 70.61 70.52 70.52 15.1K
14:40 70.53 70.58 70.53 70.58 16.9K
14:41 70.55 70.60 70.53 70.55 15.5K
14:42 70.64 70.64 70.55 70.56 11.1K
14:43 70.58 70.58 70.50 70.54 14.8K
14:44 70.55 70.55 70.36 70.42 25.0K
14:45 70.39 70.53 70.38 70.53 12.3K
14:46 70.54 70.61 70.54 70.57 14.2K
14:47 70.60 70.66 70.55 70.66 16.4K
14:48 70.72 70.74 70.62 70.68 15.7K
14:49 70.68 70.70 70.61 70.63 18.9K
14:50 70.69 70.70 70.64 70.69 26.3K
14:51 70.70 70.70 70.61 70.64 17.0K
14:52 70.61 70.63 70.46 70.52 18.5K
14:53 70.55 70.77 70.53 70.70 17.1K
14:54 70.71 70.79 70.70 70.77 7.4K
14:55 70.77 70.77 70.64 70.64 18.7K
14:56 70.63 70.66 70.61 70.63 18.4K
14:57 70.66 70.66 70.57 70.58 10.6K
14:58 70.57 70.57 70.54 70.56 11.9K
14:59 70.62 70.68 70.60 70.64 9.7K
15:00 70.67 70.68 70.64 70.67 14.6K
15:01 70.66 70.77 70.66 70.73 26.9K
15:02 70.74 70.77 70.67 70.71 15.5K
15:03 70.71 70.72 70.59 70.59 11.5K
15:04 70.60 70.66 70.59 70.63 19.6K
15:05 70.63 70.69 70.62 70.68 11.3K
15:06 70.71 70.72 70.65 70.70 19.3K
15:07 70.70 70.72 70.68 70.69 9.8K
15:08 70.72 70.90 70.72 70.90 16.4K
15:09 70.91 70.99 70.86 70.99 14.6K
15:10 71.02 71.04 71.00 71.04 35.8K
15:11 71.01 71.08 71.00 71.08 32.1K
15:12 71.02 71.22 71.02 71.02 65.6K
15:13 71.01 71.06 70.92 70.92 16.6K
15:14 70.91 70.93 70.84 70.92 79.8K
15:15 70.98 71.10 70.95 71.05 25.7K
15:16 71.05 71.06 70.95 70.98 29.1K
15:17 70.96 71.00 70.93 70.95 27.9K
15:18 70.92 71.00 70.90 70.94 16.5K
15:19 70.95 71.00 70.92 70.95 10.0K
15:20 70.92 70.98 70.90 70.92 28.5K
15:21 70.90 70.90 70.75 70.76 33.5K
15:22 70.76 70.80 70.76 70.76 26.3K
15:23 70.79 70.80 70.67 70.80 24.2K
15:24 70.81 70.81 70.70 70.70 14.4K
15:25 70.72 70.72 70.45 70.49 28.4K
15:26 70.50 70.53 70.48 70.53 18.3K
15:27 70.52 70.68 70.52 70.62 16.8K
15:28 70.67 70.79 70.67 70.79 26.1K
15:29 70.71 70.88 70.71 70.86 26.9K
15:30 70.83 70.85 70.73 70.72 20.7K
15:31 70.78 70.87 70.77 70.77 17.3K
15:32 70.74 70.79 70.73 70.76 24.5K
15:33 70.76 70.76 70.63 70.70 34.0K
15:34 70.70 70.91 70.70 70.91 19.4K
15:35 70.93 70.95 70.82 70.82 26.5K
15:36 70.82 70.82 70.69 70.75 37.4K
15:37 70.74 70.80 70.74 70.80 16.0K
15:38 70.79 70.83 70.75 70.80 23.2K
15:39 70.81 70.81 70.73 70.73 20.6K
15:40 70.74 70.83 70.73 70.83 19.1K
15:41 70.85 70.90 70.80 70.83 35.9K
15:42 70.88 70.95 70.84 70.93 27.5K
15:43 70.96 71.04 70.90 71.02 39.4K
15:44 71.04 71.05 70.97 71.05 39.2K
15:45 71.04 71.14 71.04 71.06 54.3K
15:46 71.05 71.05 70.91 71.03 36.1K
15:47 71.04 71.36 71.04 71.34 93.0K
15:48 71.38 71.43 71.38 71.42 54.8K
15:49 71.46 71.57 71.43 71.48 77.2K
15:50 71.51 71.53 71.35 71.50 78.7K
15:51 71.48 71.57 71.41 71.55 46.2K
15:52 71.56 71.70 71.56 71.67 46.6K
15:53 71.66 71.66 71.40 71.41 83.6K
15:54 71.47 71.54 71.32 71.34 76.2K
15:55 71.38 71.50 71.33 71.33 76.0K
15:56 71.33 71.36 71.26 71.27 81.7K
15:57 71.24 71.24 70.92 70.92 115.7K
15:58 70.85 71.07 70.76 71.07 172.9K
15:59 71.11 71.15 70.99 71.07 3,629.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available