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 74.93 74.93 73.91 73.97 1,154.3K
09:31 74.01 75.32 74.01 75.21 95.9K
09:32 75.20 76.44 75.10 76.33 194.0K
09:33 76.32 76.49 75.69 76.36 162.4K
09:34 76.42 76.42 75.95 76.05 98.6K
09:35 76.08 76.35 75.65 75.82 103.8K
09:36 75.92 76.80 75.72 76.64 127.6K
09:37 76.50 77.39 76.50 77.27 190.3K
09:38 77.29 78.07 77.29 78.05 278.6K
09:39 77.88 78.47 77.80 78.36 193.1K
09:40 78.32 78.65 78.15 78.51 213.9K
09:41 78.54 79.25 78.54 79.25 339.6K
09:42 79.36 80.11 79.36 80.11 460.0K
09:43 80.14 80.50 80.06 80.06 260.9K
09:44 80.18 80.40 79.84 80.11 203.9K
09:45 80.02 82.19 80.02 82.11 426.8K
09:46 82.19 82.35 81.74 81.76 326.4K
09:47 81.70 82.09 81.60 81.99 202.2K
09:48 81.95 82.04 81.51 81.70 223.4K
09:49 81.82 81.82 81.32 81.33 193.1K
09:50 81.41 81.41 80.36 80.36 341.2K
09:51 80.50 80.50 79.80 80.37 298.2K
09:52 80.09 80.30 79.98 80.24 177.7K
09:53 80.18 80.18 79.61 79.70 111.4K
09:54 79.58 79.69 79.16 79.24 151.5K
09:55 79.30 79.64 79.26 79.64 139.0K
09:56 79.33 79.64 79.11 79.64 127.3K
09:57 79.56 80.26 79.56 79.94 139.1K
09:58 79.95 79.95 79.10 79.48 132.5K
09:59 79.47 79.72 78.99 79.10 125.3K
10:00 79.14 79.63 78.71 78.76 109.7K
10:01 78.76 79.10 78.52 78.99 97.2K
10:02 78.93 79.34 78.91 79.21 76.4K
10:03 79.20 79.20 78.77 79.02 96.6K
10:04 78.95 79.31 78.95 79.20 79.2K
10:05 79.41 79.41 78.66 78.78 168.4K
10:06 78.63 78.94 78.63 78.77 72.2K
10:07 78.76 78.76 78.43 78.59 119.1K
10:08 78.65 78.65 78.01 78.01 102.0K
10:09 77.88 78.29 77.88 78.10 101.8K
10:10 78.08 78.17 77.83 78.05 121.6K
10:11 77.94 78.04 77.71 78.04 98.6K
10:12 77.96 78.00 77.83 77.97 53.1K
10:13 77.91 77.91 77.78 77.86 55.5K
10:14 77.83 77.98 77.73 77.90 81.4K
10:15 77.87 77.95 77.51 77.71 93.1K
10:16 77.69 77.69 77.50 77.52 63.7K
10:17 77.54 78.00 77.54 78.00 67.3K
10:18 78.12 78.55 78.12 78.55 143.9K
10:19 78.54 78.54 78.05 78.09 67.7K
10:20 78.03 78.03 77.32 77.32 128.5K
10:21 77.46 77.68 77.33 77.60 52.6K
10:22 77.56 77.56 77.08 77.08 70.1K
10:23 77.09 77.15 76.92 76.95 122.1K
10:24 76.75 76.90 76.68 76.84 78.3K
10:25 76.85 76.91 76.69 76.70 69.0K
10:26 76.80 77.12 76.79 77.00 88.3K
10:27 76.98 77.08 76.62 76.62 49.9K
10:28 76.66 77.10 76.45 77.09 95.0K
10:29 77.10 77.20 77.02 77.09 69.8K
10:30 77.09 77.13 76.75 76.82 63.2K
10:31 76.70 77.07 76.70 76.83 35.9K
10:32 76.72 77.05 76.70 77.00 50.8K
10:33 77.02 77.02 76.56 76.56 46.9K
10:34 76.28 76.39 76.21 76.38 120.1K
10:35 76.34 76.35 76.17 76.17 53.6K
10:36 76.18 76.24 76.11 76.15 48.1K
10:37 76.12 76.31 76.12 76.30 70.1K
10:38 76.25 76.39 76.12 76.32 80.6K
10:39 76.29 76.43 76.24 76.35 30.7K
10:40 76.46 76.73 76.46 76.50 98.3K
10:41 76.52 76.82 76.52 76.82 61.2K
10:42 76.85 77.00 76.78 76.85 61.9K
10:43 76.85 76.94 76.71 76.94 44.8K
10:44 76.98 77.18 76.78 76.78 91.6K
10:45 76.83 76.83 76.54 76.66 56.1K
10:46 76.55 76.66 76.30 76.33 47.6K
10:47 76.40 76.40 76.14 76.25 68.8K
10:48 76.11 76.26 76.11 76.24 54.9K
10:49 76.28 76.42 76.25 76.40 27.5K
10:50 76.40 76.68 76.34 76.68 33.5K
10:51 76.68 76.72 76.58 76.60 28.9K
10:52 76.51 76.82 76.51 76.71 22.3K
10:53 76.75 76.75 76.63 76.64 36.5K
10:54 76.69 76.71 76.60 76.69 31.1K
10:55 76.70 76.70 75.77 75.88 158.6K
10:56 75.85 75.85 75.52 75.56 91.3K
10:57 75.64 75.68 75.54 75.60 66.2K
10:58 75.53 75.53 75.15 75.18 107.7K
10:59 75.21 75.37 75.10 75.14 74.7K
11:00 75.12 75.45 75.12 75.39 73.2K
11:01 75.40 75.40 75.05 75.09 106.9K
11:02 74.97 75.02 74.82 75.02 179.8K
11:03 75.00 75.19 75.00 75.12 52.0K
11:04 75.12 75.22 75.08 75.12 82.7K
11:05 75.11 75.16 74.95 75.15 60.6K
11:06 75.09 75.16 75.09 75.16 25.5K
11:07 75.21 75.25 75.09 75.08 36.4K
11:08 75.06 75.06 74.92 75.05 42.4K
11:09 75.06 75.20 75.03 75.04 27.4K
11:10 75.06 75.34 75.06 75.32 36.6K
11:11 75.39 75.41 75.32 75.40 66.2K
11:12 75.48 75.76 75.47 75.71 61.3K
11:13 75.62 75.62 75.23 75.25 96.1K
11:14 75.25 75.49 75.09 75.42 53.7K
11:15 75.42 75.63 75.40 75.63 31.6K
11:16 75.61 75.61 75.27 75.43 58.5K
11:17 75.43 75.46 75.03 75.05 61.2K
11:18 75.19 75.19 74.92 74.96 69.9K
11:19 74.99 75.21 74.98 75.21 35.9K
11:20 75.27 75.29 74.92 74.92 43.7K
11:21 74.94 75.03 74.92 75.02 36.1K
11:22 75.09 75.09 74.92 74.92 41.4K
11:23 74.97 74.97 74.87 74.91 29.4K
11:24 74.91 74.95 74.83 74.91 28.0K
11:25 74.78 74.92 74.77 74.86 37.2K
11:26 74.87 75.30 74.83 75.27 40.6K
11:27 75.32 75.38 75.15 75.21 48.1K
11:28 75.17 75.17 75.03 75.03 24.2K
11:29 75.13 75.42 75.13 75.29 48.6K
11:30 75.33 75.41 75.30 75.36 21.8K
11:31 75.25 75.28 75.10 75.14 24.6K
11:32 75.15 75.15 75.03 75.03 16.9K
11:33 75.04 75.12 75.04 75.07 19.8K
11:34 75.07 75.20 74.97 75.16 90.2K
11:35 75.16 75.16 74.63 74.63 106.7K
11:36 74.61 74.61 74.37 74.43 83.0K
11:37 74.52 74.56 74.32 74.35 60.0K
11:38 74.35 74.42 74.29 74.30 54.8K
11:39 74.28 74.31 74.13 74.24 96.6K
11:40 74.24 74.24 74.03 74.07 88.4K
11:41 74.05 74.07 73.85 73.85 176.1K
11:42 73.92 73.92 73.75 73.83 72.7K
11:43 73.86 74.18 73.86 74.18 63.8K
11:44 74.20 74.39 74.20 74.35 42.0K
11:45 74.35 74.38 74.24 74.25 37.6K
11:46 74.26 74.26 73.92 73.92 84.7K
11:47 74.09 74.40 74.09 74.40 33.5K
11:48 74.36 74.91 74.36 74.91 101.9K
11:49 74.86 75.00 74.75 75.00 80.8K
11:50 75.03 75.03 74.75 74.79 43.9K
11:51 74.86 74.91 74.74 74.82 32.4K
11:52 74.87 74.87 74.67 74.79 20.4K
11:53 74.77 74.82 74.67 74.67 27.9K
11:54 74.68 74.80 74.65 74.67 20.4K
11:55 74.69 74.76 74.37 74.37 73.7K
11:56 74.39 74.69 74.39 74.69 39.2K
11:57 74.63 74.76 74.63 74.74 31.4K
11:58 74.76 74.76 74.50 74.55 16.3K
11:59 74.59 74.68 74.37 74.45 30.3K
12:00 74.52 74.52 74.40 74.40 13.1K
12:01 74.37 74.39 74.07 74.11 62.5K
12:02 74.07 74.19 74.07 74.19 55.3K
12:03 74.20 74.30 74.05 74.06 32.3K
12:04 74.02 74.18 74.02 74.15 17.0K
12:05 74.07 74.25 74.05 74.12 30.4K
12:06 74.06 74.06 73.93 74.03 80.5K
12:07 74.04 74.05 73.78 73.83 130.4K
12:08 73.82 73.93 73.71 73.88 84.2K
12:09 73.85 73.95 73.76 73.79 28.5K
12:10 73.75 74.03 73.75 74.01 49.0K
12:11 74.04 74.04 73.80 73.87 36.6K
12:12 73.88 73.91 73.71 73.78 59.2K
12:13 73.78 74.05 73.78 73.93 24.9K
12:14 73.90 74.08 73.90 73.99 31.9K
12:15 73.99 74.06 73.95 74.03 27.6K
12:16 74.01 74.19 73.84 74.16 36.7K
12:17 74.15 74.26 74.06 74.12 29.7K
12:18 74.12 74.14 73.80 73.82 42.4K
12:19 73.88 73.93 73.80 73.91 27.5K
12:20 73.89 73.97 73.82 73.82 30.4K
12:21 73.77 73.83 73.72 73.83 27.7K
12:22 73.81 73.95 73.79 73.95 28.2K
12:23 73.96 74.06 73.89 74.04 29.7K
12:24 74.06 74.15 74.05 74.12 67.3K
12:25 74.12 74.15 74.04 74.06 22.5K
12:26 74.01 74.02 73.86 73.89 26.5K
12:27 73.89 73.97 73.80 73.92 16.0K
12:28 73.92 74.00 73.85 73.86 15.3K
12:29 73.93 73.99 73.83 73.90 16.7K
12:30 73.91 73.96 73.86 73.91 17.3K
12:31 73.87 73.87 73.44 73.48 115.6K
12:32 73.48 73.62 73.48 73.49 34.9K
12:33 73.49 73.57 73.45 73.56 31.5K
12:34 73.51 73.57 73.44 73.44 39.3K
12:35 73.44 73.57 73.42 73.50 27.6K
12:36 73.43 73.50 73.37 73.40 39.4K
12:37 73.38 73.46 73.36 73.46 50.4K
12:38 73.46 73.52 73.42 73.51 20.8K
12:39 73.49 73.60 73.39 73.56 30.4K
12:40 73.59 73.64 73.51 73.61 29.0K
12:41 73.61 73.78 73.61 73.72 38.1K
12:42 73.71 73.88 73.67 73.80 46.5K
12:43 73.79 73.96 73.69 73.80 86.3K
12:44 73.76 74.03 73.74 74.03 39.1K
12:45 74.02 74.08 74.00 74.08 59.0K
12:46 74.04 74.19 73.96 74.19 45.9K
12:47 74.19 74.41 74.19 74.41 74.6K
12:48 74.46 74.58 74.44 74.53 44.7K
12:49 74.42 74.67 74.42 74.63 48.5K
12:50 74.68 74.69 74.51 74.59 41.3K
12:51 74.62 74.81 74.62 74.81 47.4K
12:52 74.80 74.88 74.75 74.86 48.8K
12:53 74.92 74.95 74.73 74.73 38.7K
12:54 74.68 74.76 74.45 74.63 48.9K
12:55 74.63 74.64 74.34 74.37 49.7K
12:56 74.38 74.38 74.14 74.14 31.5K
12:57 74.13 74.13 73.96 74.00 37.7K
12:58 74.00 74.00 73.83 73.83 19.5K
12:59 73.80 73.89 73.80 73.84 21.5K
13:00 73.76 73.94 73.76 73.93 23.2K
13:01 73.99 74.06 73.86 73.86 32.8K
13:02 73.86 73.89 73.78 73.89 17.4K
13:03 73.86 73.95 73.85 73.93 15.6K
13:04 73.93 74.05 73.93 73.97 9.5K
13:05 74.03 74.09 74.03 74.06 18.2K
13:06 74.02 74.07 73.81 73.89 33.0K
13:07 73.88 74.01 73.88 74.00 16.0K
13:08 73.97 74.00 73.89 73.89 17.1K
13:09 73.84 73.93 73.84 73.91 7.8K
13:10 73.84 74.04 73.84 73.97 13.0K
13:11 73.99 74.08 73.99 74.04 22.6K
13:12 74.01 74.09 74.01 74.01 24.0K
13:13 74.00 74.15 73.98 74.15 12.2K
13:14 74.07 74.16 74.04 74.13 13.9K
13:15 74.13 74.14 74.05 74.11 8.7K
13:16 74.08 74.11 74.04 74.11 20.2K
13:17 74.11 74.24 74.06 74.22 27.8K
13:18 74.24 74.31 74.24 74.27 29.9K
13:19 74.28 74.34 74.23 74.27 26.5K
13:20 74.22 74.25 74.21 74.25 11.1K
13:21 74.28 74.28 74.16 74.18 17.4K
13:22 74.15 74.38 74.15 74.38 28.1K
13:23 74.38 74.59 74.38 74.51 36.1K
13:24 74.50 74.69 74.50 74.63 37.5K
13:25 74.63 74.63 74.35 74.36 21.6K
13:26 74.35 74.55 74.35 74.49 16.9K
13:27 74.50 74.71 74.49 74.50 47.1K
13:28 74.56 74.61 74.55 74.61 12.2K
13:29 74.62 74.63 74.60 74.62 23.0K
13:30 74.60 74.66 74.57 74.57 22.1K
13:31 74.60 74.74 74.60 74.70 13.0K
13:32 74.67 74.79 74.50 74.57 35.4K
13:33 74.63 74.63 74.35 74.45 33.4K
13:34 74.42 74.55 74.42 74.52 8.3K
13:35 74.49 74.55 74.47 74.55 14.4K
13:36 74.48 74.54 74.43 74.46 12.1K
13:37 74.47 74.47 74.41 74.41 10.9K
13:38 74.43 74.47 74.36 74.36 22.0K
13:39 74.36 74.37 74.18 74.18 34.1K
13:40 74.19 74.20 74.00 74.07 30.5K
13:41 74.08 74.16 74.06 74.13 9.1K
13:42 74.06 74.08 74.03 74.06 8.1K
13:43 74.05 74.09 73.96 74.07 20.5K
13:44 74.19 74.28 74.10 74.25 20.1K
13:45 74.24 74.27 74.13 74.16 12.1K
13:46 74.14 74.14 74.04 74.06 11.0K
13:47 74.04 74.23 74.02 74.23 14.4K
13:48 74.18 74.18 73.95 73.95 27.0K
13:49 73.95 73.96 73.93 73.96 15.3K
13:50 73.92 74.00 73.87 74.00 17.0K
13:51 73.96 73.99 73.96 73.97 9.4K
13:52 73.96 73.96 73.80 73.82 29.5K
13:53 73.74 73.93 73.72 73.93 38.9K
13:54 73.88 73.90 73.76 73.79 12.1K
13:55 73.76 73.82 73.75 73.76 49.8K
13:56 73.79 73.85 73.75 73.83 42.2K
13:57 73.92 74.06 73.92 73.98 17.3K
13:58 73.85 73.86 73.75 73.75 7.8K
13:59 73.80 73.85 73.64 73.74 59.0K
14:00 73.72 73.72 73.45 73.50 42.9K
14:01 73.55 73.55 73.42 73.42 25.4K
14:02 73.42 73.47 73.38 73.38 26.7K
14:03 73.40 73.46 73.29 73.35 38.7K
14:04 73.34 73.34 73.24 73.27 30.4K
14:05 73.23 73.23 72.99 73.03 128.8K
14:06 73.03 73.24 73.03 73.24 39.7K
14:07 73.21 73.25 73.20 73.21 17.5K
14:08 73.25 73.36 73.25 73.30 21.9K
14:09 73.29 73.41 73.29 73.41 18.0K
14:10 73.41 73.43 73.29 73.29 21.9K
14:11 73.23 73.28 73.19 73.20 28.4K
14:12 73.27 73.33 73.18 73.31 20.7K
14:13 73.31 73.38 73.21 73.38 24.3K
14:14 73.34 73.43 73.33 73.43 17.5K
14:15 73.47 73.50 73.43 73.43 15.9K
14:16 73.43 73.43 73.32 73.36 11.8K
14:17 73.37 73.42 73.35 73.42 11.5K
14:18 73.41 73.46 73.40 73.44 17.6K
14:19 73.44 73.47 73.40 73.43 20.4K
14:20 73.47 73.47 73.33 73.33 10.5K
14:21 73.36 73.47 73.36 73.39 10.1K
14:22 73.38 73.47 73.35 73.47 7.4K
14:23 73.52 73.53 73.33 73.33 7.3K
14:24 73.33 73.38 73.27 73.38 12.0K
14:25 73.36 73.45 73.34 73.45 17.5K
14:26 73.46 73.58 73.43 73.55 23.2K
14:27 73.53 73.53 73.46 73.48 8.8K
14:28 73.45 73.51 73.27 73.27 22.5K
14:29 73.24 73.28 73.22 73.23 18.8K
14:30 73.23 73.46 73.23 73.39 40.6K
14:31 73.37 73.52 73.37 73.52 15.3K
14:32 73.49 73.55 73.38 73.38 27.0K
14:33 73.39 73.39 73.31 73.34 4.1K
14:34 73.35 73.35 73.20 73.24 16.5K
14:35 73.26 73.27 73.01 73.15 33.6K
14:36 73.17 73.21 73.13 73.19 13.4K
14:37 73.19 73.31 73.19 73.31 12.3K
14:38 73.31 73.44 73.31 73.43 26.6K
14:39 73.42 73.55 73.42 73.51 23.9K
14:40 73.51 73.51 73.41 73.41 13.2K
14:41 73.42 73.49 73.28 73.28 27.2K
14:42 73.28 73.31 73.28 73.30 6.5K
14:43 73.30 73.34 73.19 73.34 11.9K
14:44 73.27 73.34 73.17 73.17 12.2K
14:45 73.17 73.31 73.13 73.30 17.0K
14:46 73.44 73.66 73.41 73.66 27.5K
14:47 73.69 73.69 73.56 73.62 22.2K
14:48 73.59 73.69 73.58 73.63 17.9K
14:49 73.62 73.80 73.60 73.77 21.7K
14:50 73.74 73.81 73.74 73.78 20.3K
14:51 73.80 73.86 73.75 73.77 30.1K
14:52 73.84 73.84 73.79 73.79 12.0K
14:53 73.80 73.83 73.73 73.82 8.1K
14:54 73.83 73.89 73.79 73.84 18.1K
14:55 73.86 73.86 73.84 73.86 13.0K
14:56 73.82 73.98 73.80 73.95 22.4K
14:57 73.95 73.96 73.73 73.73 18.6K
14:58 73.75 73.82 73.68 73.82 11.9K
14:59 73.74 73.74 73.68 73.70 13.3K
15:00 73.76 73.96 73.76 73.88 18.3K
15:01 73.88 74.04 73.88 74.04 17.1K
15:02 74.05 74.32 74.02 74.23 29.9K
15:03 74.29 74.42 74.26 74.41 33.4K
15:04 74.41 74.41 74.14 74.26 41.1K
15:05 74.26 74.36 74.26 74.35 18.7K
15:06 74.35 74.36 74.23 74.23 23.8K
15:07 74.23 74.42 74.21 74.30 28.5K
15:08 74.31 74.40 74.28 74.39 12.1K
15:09 74.38 74.61 74.35 74.61 67.8K
15:10 74.61 74.67 74.50 74.54 52.2K
15:11 74.54 74.58 74.40 74.54 70.8K
15:12 74.51 74.51 74.37 74.41 34.1K
15:13 74.44 74.47 74.42 74.44 14.5K
15:14 74.43 74.55 74.43 74.50 30.1K
15:15 74.51 74.51 74.27 74.27 29.8K
15:16 74.28 74.29 73.98 74.05 63.3K
15:17 74.05 74.17 74.05 74.12 17.5K
15:18 74.10 74.14 74.10 74.13 25.8K
15:19 74.19 74.19 74.10 74.14 21.7K
15:20 74.14 74.22 74.05 74.19 18.2K
15:21 74.22 74.25 74.20 74.25 10.6K
15:22 74.27 74.37 74.27 74.37 14.8K
15:23 74.38 74.38 74.25 74.26 19.1K
15:24 74.27 74.31 74.24 74.31 13.7K
15:25 74.32 74.45 74.29 74.41 41.5K
15:26 74.40 74.40 74.33 74.33 16.3K
15:27 74.34 74.39 74.30 74.33 30.8K
15:28 74.35 74.43 74.34 74.43 14.3K
15:29 74.44 74.44 74.06 74.10 36.3K
15:30 74.06 74.13 73.95 73.96 38.8K
15:31 73.95 73.97 73.85 73.91 25.9K
15:32 73.87 73.87 73.75 73.85 23.7K
15:33 73.84 73.87 73.74 73.74 17.2K
15:34 73.75 73.76 73.70 73.75 35.8K
15:35 73.73 73.85 73.73 73.79 21.3K
15:36 73.81 73.89 73.79 73.82 31.6K
15:37 73.82 73.96 73.82 73.87 27.9K
15:38 73.84 73.94 73.84 73.92 19.5K
15:39 73.91 73.91 73.83 73.90 20.5K
15:40 73.88 73.90 73.86 73.89 10.4K
15:41 73.86 73.99 73.86 73.92 24.6K
15:42 73.89 73.89 73.64 73.68 35.2K
15:43 73.69 73.80 73.61 73.61 30.1K
15:44 73.61 73.70 73.51 73.66 35.0K
15:45 73.66 73.66 73.41 73.50 40.4K
15:46 73.52 73.65 73.52 73.55 42.5K
15:47 73.56 73.60 73.51 73.51 50.5K
15:48 73.53 73.56 73.30 73.33 53.8K
15:49 73.31 73.52 73.31 73.46 48.9K
15:50 73.26 73.26 72.84 72.84 145.8K
15:51 72.84 72.90 72.79 72.84 106.2K
15:52 72.92 72.92 72.73 72.75 77.6K
15:53 72.75 72.78 72.70 72.75 151.1K
15:54 72.76 72.77 72.61 72.61 66.8K
15:55 72.57 72.66 72.54 72.66 111.3K
15:56 72.63 72.82 72.63 72.71 116.3K
15:57 72.71 72.82 72.70 72.73 108.5K
15:58 72.73 72.74 72.67 72.70 108.4K
15:59 72.74 72.74 72.67 72.69 1,213.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available