MP Materials

MP
🏛️ usa →
68.19
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 74.41 74.41 73.52 73.97 708.6K
09:31 73.84 73.84 73.03 73.25 64.2K
09:32 73.25 73.65 72.69 73.59 79.3K
09:33 73.47 73.82 73.42 73.82 81.6K
09:34 73.83 73.96 73.67 73.89 59.7K
09:35 73.92 73.96 73.70 73.78 50.7K
09:36 73.91 74.43 73.91 74.38 115.9K
09:37 74.22 74.52 74.22 74.22 127.2K
09:38 74.05 74.05 73.28 73.39 65.8K
09:39 73.30 73.35 73.01 73.15 41.4K
09:40 73.27 73.74 73.11 73.62 36.0K
09:41 73.68 74.01 73.68 74.01 42.4K
09:42 74.15 74.22 73.93 74.13 58.5K
09:43 74.09 74.55 74.09 74.23 86.9K
09:44 74.18 74.20 73.98 74.20 45.4K
09:45 74.27 74.33 74.09 74.23 32.1K
09:46 74.29 74.29 73.96 74.15 58.5K
09:47 74.24 74.60 74.24 74.33 76.0K
09:48 74.33 74.82 74.33 74.81 92.9K
09:49 74.85 75.00 74.61 74.93 146.8K
09:50 74.86 75.14 74.68 74.86 102.5K
09:51 74.88 74.98 74.75 74.83 58.3K
09:52 74.86 75.11 74.80 74.80 75.5K
09:53 74.77 74.83 74.64 74.79 62.5K
09:54 74.61 74.79 74.42 74.56 56.7K
09:55 74.57 74.59 74.34 74.38 47.7K
09:56 74.32 74.36 74.06 74.36 52.4K
09:57 74.40 74.67 74.34 74.54 43.8K
09:58 74.48 74.48 74.32 74.34 28.8K
09:59 74.35 74.49 74.32 74.40 27.0K
10:00 74.47 74.47 73.96 74.32 143.4K
10:01 74.31 74.65 74.22 74.65 39.6K
10:02 74.75 75.19 74.74 75.06 119.4K
10:03 75.02 75.13 74.55 74.55 67.0K
10:04 74.49 74.51 74.40 74.41 31.9K
10:05 74.38 74.98 74.38 74.98 39.6K
10:06 74.92 74.99 74.75 74.76 71.0K
10:07 74.79 75.07 74.79 74.97 80.8K
10:08 74.99 75.48 74.98 75.38 135.6K
10:09 75.38 75.60 75.21 75.60 97.1K
10:10 75.57 75.61 75.37 75.44 99.7K
10:11 75.39 75.47 75.21 75.42 48.3K
10:12 75.42 75.42 75.10 75.21 47.7K
10:13 75.15 75.30 75.13 75.16 33.1K
10:14 75.21 75.35 75.20 75.27 71.8K
10:15 75.29 75.68 75.29 75.61 79.5K
10:16 75.59 75.59 75.29 75.34 52.8K
10:17 75.21 75.23 74.98 74.98 69.6K
10:18 74.93 75.05 74.61 74.68 46.5K
10:19 74.72 74.72 74.42 74.43 47.0K
10:20 74.42 74.50 74.16 74.18 46.3K
10:21 74.05 74.22 74.05 74.21 33.3K
10:22 74.10 74.18 73.91 74.03 81.4K
10:23 73.96 73.98 73.52 73.71 51.2K
10:24 73.79 74.02 73.79 74.02 21.4K
10:25 73.98 74.13 73.79 73.82 39.7K
10:26 73.83 73.98 73.79 73.98 21.5K
10:27 73.91 73.97 73.86 73.94 16.3K
10:28 73.98 73.98 73.86 73.94 15.6K
10:29 73.89 73.89 73.60 73.63 38.6K
10:30 73.72 73.92 73.64 73.86 29.6K
10:31 73.86 73.86 73.54 73.68 62.5K
10:32 73.61 73.85 73.61 73.85 20.5K
10:33 73.90 73.91 73.72 73.72 12.9K
10:34 73.67 73.77 73.62 73.62 19.3K
10:35 73.62 73.90 73.62 73.77 18.9K
10:36 73.88 73.88 73.64 73.64 25.0K
10:37 73.65 73.69 73.57 73.66 9.8K
10:38 73.66 73.70 73.47 73.47 31.0K
10:39 73.43 73.54 73.43 73.51 22.1K
10:40 73.59 73.59 73.37 73.40 22.6K
10:41 73.44 73.45 73.27 73.37 33.0K
10:42 73.37 73.39 73.16 73.24 43.0K
10:43 73.12 73.22 73.06 73.13 65.2K
10:44 73.09 73.25 73.09 73.24 19.7K
10:45 73.27 73.42 73.24 73.28 38.6K
10:46 73.32 73.54 73.29 73.50 23.2K
10:47 73.53 73.76 73.53 73.76 45.5K
10:48 73.73 73.89 73.64 73.64 35.7K
10:49 73.64 73.64 73.51 73.51 22.1K
10:50 73.59 73.82 73.58 73.80 31.7K
10:51 73.82 73.83 73.61 73.69 19.1K
10:52 73.71 73.88 73.71 73.88 13.6K
10:53 73.86 73.93 73.83 73.83 35.0K
10:54 73.95 74.04 73.95 74.00 24.4K
10:55 73.93 74.00 73.75 73.82 47.1K
10:56 73.85 74.12 73.85 74.04 28.7K
10:57 74.30 74.55 74.30 74.55 41.5K
10:58 74.58 74.60 74.34 74.60 65.7K
10:59 74.61 74.61 74.22 74.25 27.1K
11:00 74.23 74.57 74.23 74.54 34.6K
11:01 74.73 74.73 74.63 74.68 30.1K
11:02 74.63 74.71 74.62 74.62 29.3K
11:03 74.57 74.65 74.43 74.47 61.6K
11:04 74.44 74.53 74.43 74.49 12.8K
11:05 74.48 74.56 74.44 74.46 13.9K
11:06 74.47 74.66 74.45 74.66 30.8K
11:07 74.69 74.70 74.58 74.61 16.1K
11:08 74.55 74.59 74.51 74.54 9.3K
11:09 74.51 74.53 74.45 74.53 24.3K
11:10 74.54 74.74 74.54 74.71 27.1K
11:11 74.71 74.75 74.68 74.69 14.7K
11:12 74.71 75.00 74.71 74.92 72.9K
11:13 74.95 74.95 74.78 74.83 31.4K
11:14 74.77 75.00 74.71 74.98 72.5K
11:15 74.96 75.16 74.94 74.95 49.6K
11:16 74.92 75.18 74.92 75.18 49.1K
11:17 75.19 75.20 75.02 75.02 43.2K
11:18 75.05 75.06 74.86 74.86 19.4K
11:19 74.88 74.96 74.80 74.96 24.7K
11:20 74.92 75.07 74.92 74.99 20.8K
11:21 75.08 75.16 75.07 75.15 23.2K
11:22 75.12 75.36 75.10 75.10 41.9K
11:23 75.07 75.13 74.94 74.94 13.0K
11:24 74.94 74.96 74.73 74.73 24.7K
11:25 74.80 74.80 74.61 74.62 29.1K
11:26 74.64 74.66 74.53 74.57 22.7K
11:27 74.57 74.83 74.54 74.83 19.1K
11:28 74.89 74.91 74.81 74.89 13.8K
11:29 74.93 74.93 74.73 74.73 17.7K
11:30 74.78 74.78 74.66 74.69 12.9K
11:31 74.66 74.79 74.63 74.64 24.8K
11:32 74.71 74.81 74.68 74.81 8.2K
11:33 74.83 74.83 74.70 74.70 24.4K
11:34 74.76 74.88 74.76 74.85 7.7K
11:35 74.84 74.84 74.63 74.75 11.1K
11:36 74.76 74.87 74.71 74.83 8.2K
11:37 74.83 74.83 74.56 74.65 10.8K
11:38 74.64 74.75 74.56 74.59 24.9K
11:39 74.55 74.66 74.55 74.60 26.3K
11:40 74.60 74.80 74.55 74.80 27.7K
11:41 74.83 74.83 74.70 74.78 12.0K
11:42 74.77 74.77 74.64 74.68 13.9K
11:43 74.68 74.74 74.66 74.71 6.9K
11:44 74.70 74.74 74.70 74.74 9.6K
11:45 74.75 74.75 74.50 74.53 25.1K
11:46 74.54 74.55 74.43 74.47 18.5K
11:47 74.47 74.49 74.31 74.31 14.3K
11:48 74.30 74.30 74.07 74.13 19.2K
11:49 74.17 74.33 74.13 74.23 15.0K
11:50 74.21 74.22 74.12 74.11 16.1K
11:51 74.09 74.09 74.03 74.05 16.0K
11:52 74.08 74.09 73.93 73.98 33.1K
11:53 73.96 73.96 73.69 73.82 47.4K
11:54 73.86 73.94 73.83 73.86 25.1K
11:55 73.90 74.00 73.86 74.00 12.3K
11:56 73.98 74.19 73.90 74.17 43.4K
11:57 74.20 74.28 74.16 74.25 22.6K
11:58 74.22 74.22 74.14 74.14 8.9K
11:59 74.15 74.15 73.98 73.98 22.9K
12:00 73.99 73.99 73.81 73.81 36.8K
12:01 73.83 73.84 73.77 73.81 17.8K
12:02 73.78 73.78 73.57 73.59 29.2K
12:03 73.60 73.66 73.46 73.52 26.1K
12:04 73.52 73.56 73.46 73.56 23.3K
12:05 73.54 73.54 73.38 73.44 40.1K
12:06 73.42 73.42 73.21 73.26 44.4K
12:07 73.28 73.30 73.05 73.10 49.8K
12:08 73.09 73.14 72.94 72.95 89.1K
12:09 72.98 73.06 72.93 72.99 29.5K
12:10 72.98 73.07 72.98 72.99 23.3K
12:11 73.03 73.03 72.65 72.66 83.9K
12:12 72.68 72.92 72.68 72.82 25.9K
12:13 72.82 72.84 72.76 72.76 31.6K
12:14 72.77 72.85 72.77 72.84 21.1K
12:15 72.81 72.90 72.81 72.88 29.4K
12:16 72.90 72.97 72.82 72.87 23.3K
12:17 72.85 72.98 72.85 72.97 19.8K
12:18 73.04 73.05 72.88 72.90 18.6K
12:19 72.85 72.94 72.85 72.90 28.3K
12:20 72.89 72.93 72.83 72.86 23.0K
12:21 72.87 72.90 72.82 72.85 22.9K
12:22 72.85 73.14 72.85 73.14 24.8K
12:23 73.19 73.32 73.19 73.32 28.8K
12:24 73.30 73.40 73.30 73.34 26.7K
12:25 73.32 73.33 73.29 73.31 15.4K
12:26 73.36 73.43 73.34 73.36 18.2K
12:27 73.31 73.33 73.28 73.30 18.9K
12:28 73.31 73.31 73.16 73.21 11.1K
12:29 73.15 73.22 73.02 73.02 16.9K
12:30 73.05 73.05 72.84 72.84 26.7K
12:31 72.82 73.01 72.82 72.95 17.6K
12:32 72.96 72.96 72.79 72.84 15.1K
12:33 72.83 72.84 72.75 72.75 24.4K
12:34 72.72 72.78 72.68 72.76 35.0K
12:35 72.72 72.93 72.71 72.90 20.8K
12:36 72.93 73.05 72.93 72.95 10.5K
12:37 72.99 73.21 72.99 73.15 13.6K
12:38 73.18 73.35 73.17 73.34 17.2K
12:39 73.32 73.35 73.12 73.22 25.2K
12:40 73.21 73.22 73.19 73.20 5.5K
12:41 73.19 73.31 73.19 73.30 6.3K
12:42 73.31 73.33 73.20 73.20 10.1K
12:43 73.25 73.32 73.24 73.31 6.9K
12:44 73.28 73.28 73.18 73.18 6.4K
12:45 73.18 73.19 73.13 73.13 9.6K
12:46 73.15 73.15 73.08 73.08 9.5K
12:47 73.12 73.14 73.12 73.14 4.7K
12:48 73.15 73.19 73.15 73.19 5.6K
12:49 73.13 73.14 73.00 73.04 9.0K
12:50 73.03 73.13 73.01 73.03 16.3K
12:51 73.01 73.13 73.01 73.09 8.6K
12:52 73.14 73.14 73.08 73.11 8.7K
12:53 73.05 73.05 72.93 72.98 16.1K
12:54 73.00 73.12 72.98 73.12 6.6K
12:55 73.11 73.16 73.10 73.12 22.6K
12:56 73.13 73.14 73.02 73.03 27.6K
12:57 73.05 73.27 73.05 73.27 6.9K
12:58 73.20 73.25 73.18 73.18 12.7K
12:59 73.14 73.26 73.14 73.26 23.1K
13:00 73.27 73.27 73.13 73.18 6.2K
13:01 73.16 73.21 73.11 73.21 13.6K
13:02 73.26 73.45 73.20 73.23 19.6K
13:03 73.38 73.44 73.36 73.36 7.4K
13:04 73.38 73.39 73.29 73.29 12.3K
13:05 73.32 73.42 73.28 73.28 12.9K
13:06 73.23 73.31 73.20 73.29 6.7K
13:07 73.29 73.36 73.25 73.25 8.7K
13:08 73.21 73.21 73.10 73.14 5.0K
13:09 73.10 73.15 73.07 73.07 6.4K
13:10 73.10 73.20 73.07 73.20 6.8K
13:11 73.19 73.19 73.13 73.13 1.9K
13:12 73.12 73.13 73.09 73.10 9.2K
13:13 73.05 73.16 73.05 73.13 10.2K
13:14 73.11 73.13 73.02 73.06 24.8K
13:15 73.06 73.27 73.06 73.27 9.1K
13:16 73.27 73.33 73.25 73.33 7.2K
13:17 73.31 73.31 73.10 73.10 9.4K
13:18 73.15 73.20 73.15 73.19 5.6K
13:19 73.15 73.15 73.10 73.10 6.2K
13:20 73.12 73.17 73.10 73.13 5.7K
13:21 73.12 73.16 73.03 73.16 10.4K
13:22 73.15 73.24 73.15 73.20 16.2K
13:23 73.23 73.23 73.17 73.23 13.8K
13:24 73.18 73.18 73.02 73.04 18.5K
13:25 73.05 73.10 73.04 73.04 4.0K
13:26 72.87 72.96 72.83 72.96 26.0K
13:27 72.91 72.97 72.88 72.88 6.6K
13:28 72.88 72.93 72.86 72.90 12.1K
13:29 72.90 72.93 72.89 72.91 3.9K
13:30 72.83 72.94 72.83 72.90 27.0K
13:31 72.91 72.95 72.91 72.93 6.9K
13:32 73.01 73.02 72.96 73.01 7.8K
13:33 72.94 72.99 72.93 72.99 9.2K
13:34 72.98 73.04 72.98 73.04 5.7K
13:35 73.03 73.04 72.85 72.87 21.4K
13:36 72.90 72.92 72.77 72.80 33.5K
13:37 72.80 72.85 72.76 72.85 18.0K
13:38 72.88 72.97 72.84 72.94 10.1K
13:39 72.93 72.93 72.86 72.90 12.0K
13:40 72.89 72.89 72.82 72.85 8.0K
13:41 72.85 72.88 72.83 72.88 10.4K
13:42 72.85 72.94 72.84 72.94 11.8K
13:43 72.99 73.00 72.96 72.99 13.0K
13:44 73.00 73.01 72.90 72.90 9.4K
13:45 72.84 72.89 72.82 72.89 8.5K
13:46 72.85 72.85 72.76 72.78 17.7K
13:47 72.86 72.89 72.80 72.86 11.1K
13:48 72.83 72.86 72.78 72.81 4.8K
13:49 72.80 72.81 72.69 72.73 35.2K
13:50 72.72 72.74 72.65 72.68 17.7K
13:51 72.70 72.70 72.65 72.67 9.1K
13:52 72.68 72.68 72.51 72.51 37.8K
13:53 72.52 72.64 72.52 72.61 73.2K
13:54 72.65 72.65 72.47 72.50 61.4K
13:55 72.47 72.53 72.34 72.42 31.6K
13:56 72.38 72.44 72.38 72.44 17.1K
13:57 72.46 72.48 72.44 72.46 18.7K
13:58 72.46 72.51 72.34 72.34 11.8K
13:59 72.36 72.38 72.35 72.36 13.9K
14:00 72.34 72.37 72.30 72.37 40.1K
14:01 72.36 72.38 72.33 72.38 13.5K
14:02 72.47 72.54 72.43 72.43 18.7K
14:03 72.43 72.56 72.41 72.56 14.9K
14:04 72.55 72.55 72.34 72.35 12.9K
14:05 72.36 72.36 72.16 72.20 39.8K
14:06 72.22 72.37 72.22 72.37 26.9K
14:07 72.32 72.34 72.25 72.30 9.7K
14:08 72.28 72.38 72.28 72.37 12.1K
14:09 72.37 72.40 72.35 72.40 10.8K
14:10 72.42 72.42 72.36 72.39 19.2K
14:11 72.46 72.66 72.46 72.66 23.3K
14:12 72.67 72.84 72.66 72.81 21.0K
14:13 72.78 72.81 72.71 72.79 19.3K
14:14 72.75 72.87 72.73 72.87 15.0K
14:15 72.86 73.05 72.86 73.05 18.6K
14:16 73.00 73.13 72.97 73.03 38.8K
14:17 73.05 73.13 73.03 73.12 18.3K
14:18 73.13 73.13 73.02 73.10 10.9K
14:19 73.09 73.10 72.96 72.96 11.5K
14:20 72.87 73.06 72.87 73.06 13.2K
14:21 73.09 73.14 73.03 73.04 18.6K
14:22 73.06 73.16 73.05 73.15 13.8K
14:23 73.17 73.17 73.06 73.09 12.4K
14:24 73.16 73.16 72.91 72.91 16.1K
14:25 72.94 72.95 72.85 72.95 15.0K
14:26 72.95 73.02 72.93 73.02 9.9K
14:27 73.03 73.03 72.75 72.82 16.3K
14:28 72.78 72.85 72.68 72.73 16.9K
14:29 72.75 72.95 72.75 72.95 16.3K
14:30 72.88 72.91 72.86 72.89 4.4K
14:31 72.93 73.00 72.93 72.97 14.3K
14:32 72.95 73.05 72.95 73.04 13.3K
14:33 73.02 73.05 72.91 72.91 14.4K
14:34 72.95 73.00 72.91 72.92 11.4K
14:35 72.92 72.94 72.88 72.91 16.7K
14:36 72.89 72.91 72.87 72.87 9.0K
14:37 72.89 72.94 72.89 72.92 3.0K
14:38 72.94 72.95 72.86 72.86 5.8K
14:39 72.85 72.89 72.80 72.84 12.7K
14:40 72.84 72.88 72.84 72.86 10.7K
14:41 72.85 73.04 72.84 73.02 17.6K
14:42 73.07 73.07 72.98 73.00 7.7K
14:43 72.96 73.00 72.96 73.00 4.2K
14:44 73.05 73.14 73.04 73.14 30.4K
14:45 73.07 73.13 73.07 73.11 11.6K
14:46 73.12 73.12 72.97 72.97 11.8K
14:47 72.98 73.09 72.98 73.08 14.8K
14:48 73.08 73.08 73.00 73.03 4.6K
14:49 73.04 73.15 73.01 73.15 14.6K
14:50 73.20 73.23 73.12 73.12 13.4K
14:51 73.14 73.20 73.14 73.18 9.2K
14:52 73.16 73.19 73.15 73.15 6.9K
14:53 73.15 73.25 73.15 73.22 18.9K
14:54 73.18 73.21 73.18 73.19 6.4K
14:55 73.20 73.25 73.13 73.25 105.9K
14:56 73.23 73.24 73.21 73.22 9.2K
14:57 73.21 73.34 73.21 73.34 15.3K
14:58 73.36 73.36 73.28 73.28 9.6K
14:59 73.29 73.30 73.26 73.26 6.9K
15:00 73.27 73.27 73.18 73.24 8.4K
15:01 73.23 73.32 73.23 73.28 10.1K
15:02 73.28 73.33 73.27 73.32 8.7K
15:03 73.35 73.37 73.33 73.36 13.9K
15:04 73.35 73.54 73.35 73.54 46.9K
15:05 73.54 73.63 73.50 73.63 33.4K
15:06 73.66 73.77 73.66 73.77 36.3K
15:07 73.78 73.79 73.68 73.71 25.6K
15:08 73.67 73.72 73.67 73.68 11.1K
15:09 73.72 73.78 73.70 73.78 12.7K
15:10 73.76 73.78 73.71 73.74 15.2K
15:11 73.74 73.75 73.54 73.54 23.3K
15:12 73.58 73.58 73.52 73.54 15.2K
15:13 73.55 73.55 73.50 73.50 11.6K
15:14 73.49 73.57 73.48 73.54 18.7K
15:15 73.57 73.57 73.48 73.52 30.4K
15:16 73.55 73.66 73.54 73.64 26.7K
15:17 73.63 73.63 73.50 73.51 11.3K
15:18 73.45 73.49 73.41 73.41 13.7K
15:19 73.43 73.50 73.43 73.48 14.5K
15:20 73.49 73.49 73.45 73.48 9.5K
15:21 73.46 73.54 73.45 73.53 19.3K
15:22 73.51 73.58 73.51 73.54 12.0K
15:23 73.58 73.70 73.58 73.68 17.9K
15:24 73.69 73.73 73.67 73.71 14.5K
15:25 73.72 73.72 73.60 73.62 20.0K
15:26 73.62 73.72 73.62 73.68 12.6K
15:27 73.72 73.73 73.70 73.70 17.9K
15:28 73.72 73.73 73.68 73.71 13.8K
15:29 73.75 73.75 73.65 73.65 18.5K
15:30 73.67 73.73 73.66 73.72 11.3K
15:31 73.73 73.73 73.67 73.68 13.1K
15:32 73.69 73.69 73.60 73.63 13.6K
15:33 73.67 73.76 73.66 73.74 17.5K
15:34 73.74 74.08 73.72 74.08 45.1K
15:35 74.09 74.15 73.95 73.97 22.8K
15:36 74.04 74.30 74.01 74.30 78.5K
15:37 74.30 74.30 74.16 74.21 32.0K
15:38 74.22 74.25 74.17 74.21 18.8K
15:39 74.23 74.24 74.15 74.17 27.3K
15:40 74.18 74.21 74.05 74.10 38.6K
15:41 74.12 74.15 74.11 74.13 17.3K
15:42 74.21 74.21 74.16 74.21 31.8K
15:43 74.18 74.20 74.16 74.16 13.7K
15:44 74.23 74.25 74.20 74.24 33.1K
15:45 74.24 74.26 74.16 74.19 38.8K
15:46 74.18 74.46 74.18 74.41 42.8K
15:47 74.50 74.50 74.37 74.39 31.4K
15:48 74.39 74.48 74.37 74.41 23.3K
15:49 74.39 74.41 74.35 74.39 29.6K
15:50 74.41 74.58 74.41 74.58 61.3K
15:51 74.58 74.79 74.58 74.75 43.9K
15:52 74.73 74.75 74.59 74.66 54.6K
15:53 74.67 74.75 74.63 74.72 29.6K
15:54 74.67 74.72 74.67 74.72 24.5K
15:55 74.64 74.86 74.62 74.84 56.1K
15:56 74.89 75.00 74.87 75.00 91.2K
15:57 74.97 75.00 74.95 74.99 68.9K
15:58 74.99 75.00 74.96 74.96 106.2K
15:59 74.96 74.98 74.84 74.95 743.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available