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 76.66 77.13 76.65 77.13 404.8K
09:31 77.37 77.59 76.85 76.85 93.5K
09:32 76.85 76.91 76.26 76.68 74.8K
09:33 76.67 77.30 76.66 77.27 33.8K
09:34 77.21 77.24 76.54 76.56 32.5K
09:35 76.50 76.71 76.33 76.61 47.6K
09:36 76.59 76.70 76.45 76.45 40.1K
09:37 76.38 76.46 76.11 76.18 62.8K
09:38 76.15 76.15 75.98 76.04 59.5K
09:39 76.05 76.08 75.84 75.84 41.1K
09:40 75.84 75.89 75.63 75.78 52.1K
09:41 75.80 75.84 75.55 75.56 47.9K
09:42 75.42 75.47 75.27 75.32 40.2K
09:43 75.33 75.60 75.29 75.30 32.1K
09:44 75.37 75.37 74.91 74.91 148.0K
09:45 74.74 74.74 74.09 74.31 160.0K
09:46 74.37 74.50 74.29 74.42 158.1K
09:47 74.39 74.51 74.37 74.37 50.1K
09:48 74.38 74.47 74.25 74.32 66.0K
09:49 74.35 74.35 73.65 73.82 172.1K
09:50 73.77 74.05 73.76 73.94 47.3K
09:51 73.97 74.09 73.52 73.63 120.1K
09:52 73.67 73.82 73.64 73.69 57.8K
09:53 73.70 73.98 73.70 73.89 62.6K
09:54 73.91 74.10 73.87 73.87 48.6K
09:55 73.85 74.07 73.74 74.05 45.6K
09:56 74.10 74.20 74.01 74.10 85.3K
09:57 74.16 74.45 74.15 74.45 52.8K
09:58 74.46 74.46 74.20 74.21 35.2K
09:59 74.21 74.53 74.18 74.53 29.1K
10:00 74.42 74.49 74.35 74.46 19.5K
10:01 74.56 74.80 74.56 74.80 28.6K
10:02 74.88 74.88 74.68 74.73 34.5K
10:03 74.80 74.87 74.70 74.77 45.7K
10:04 74.73 74.84 74.68 74.74 23.1K
10:05 74.83 74.83 74.70 74.77 19.5K
10:06 74.77 74.82 74.66 74.72 43.1K
10:07 74.76 74.84 74.70 74.82 18.7K
10:08 74.70 74.76 74.66 74.70 24.1K
10:09 74.73 74.84 74.67 74.71 19.4K
10:10 74.72 74.72 74.52 74.58 43.0K
10:11 74.55 74.55 74.22 74.35 33.2K
10:12 74.42 74.51 74.37 74.49 25.8K
10:13 74.49 74.60 74.41 74.48 44.4K
10:14 74.52 74.56 74.45 74.56 16.8K
10:15 74.57 74.57 74.38 74.51 28.2K
10:16 74.45 74.53 74.45 74.53 18.9K
10:17 74.51 74.51 74.39 74.45 11.9K
10:18 74.41 74.49 74.20 74.21 18.0K
10:19 74.24 74.38 74.06 74.08 53.5K
10:20 74.10 74.37 74.10 74.33 20.2K
10:21 74.30 74.30 74.13 74.27 13.2K
10:22 74.29 74.48 74.24 74.38 33.2K
10:23 74.43 74.48 74.40 74.47 20.6K
10:24 74.49 74.57 74.39 74.39 26.3K
10:25 74.34 74.37 74.25 74.27 13.9K
10:26 74.30 74.36 74.29 74.36 12.1K
10:27 74.37 74.44 74.22 74.22 15.2K
10:28 74.23 74.40 74.22 74.36 20.1K
10:29 74.35 74.35 74.20 74.23 30.3K
10:30 74.20 74.23 74.10 74.16 16.2K
10:31 74.19 74.33 74.13 74.33 20.1K
10:32 74.24 74.27 74.17 74.18 32.8K
10:33 74.25 74.34 74.15 74.34 31.6K
10:34 74.20 74.22 74.18 74.19 10.9K
10:35 74.22 74.22 74.01 74.03 28.1K
10:36 74.03 74.20 74.03 74.10 15.3K
10:37 74.09 74.22 74.09 74.14 12.0K
10:38 74.11 74.13 74.02 74.10 13.3K
10:39 74.12 74.39 74.12 74.39 27.5K
10:40 74.37 74.46 74.36 74.44 12.1K
10:41 74.48 74.48 74.33 74.33 17.9K
10:42 74.33 74.68 74.33 74.68 44.8K
10:43 74.68 74.90 74.65 74.90 41.5K
10:44 74.90 74.90 74.63 74.65 15.7K
10:45 74.68 74.68 74.46 74.65 19.7K
10:46 74.63 74.78 74.63 74.78 10.8K
10:47 74.78 74.91 74.69 74.83 30.4K
10:48 74.82 74.87 74.71 74.83 19.2K
10:49 74.77 74.95 74.76 74.86 44.5K
10:50 74.91 75.18 74.86 75.16 45.4K
10:51 75.16 75.45 75.16 75.32 48.7K
10:52 75.21 75.48 75.20 75.37 41.5K
10:53 75.42 75.42 75.29 75.32 24.9K
10:54 75.31 75.33 75.13 75.13 20.6K
10:55 75.19 75.19 75.11 75.13 13.1K
10:56 75.14 75.29 75.14 75.27 39.1K
10:57 75.30 75.30 75.25 75.27 9.1K
10:58 75.27 75.31 75.21 75.27 17.6K
10:59 75.32 75.45 75.32 75.45 16.5K
11:00 75.54 75.67 75.53 75.66 21.5K
11:01 75.65 75.65 75.43 75.43 54.8K
11:02 75.40 75.50 75.35 75.35 9.1K
11:03 75.36 75.45 75.29 75.42 14.8K
11:04 75.43 75.45 75.36 75.41 10.2K
11:05 75.40 75.52 75.39 75.52 17.7K
11:06 75.51 75.56 75.33 75.33 21.2K
11:07 75.33 75.43 75.33 75.42 7.2K
11:08 75.40 75.41 75.35 75.39 4.5K
11:09 75.33 75.38 75.25 75.30 26.2K
11:10 75.29 75.35 75.28 75.30 7.6K
11:11 75.32 75.32 75.17 75.25 9.8K
11:12 75.26 75.35 75.26 75.26 9.7K
11:13 75.24 75.32 75.19 75.29 12.7K
11:14 75.25 75.34 75.19 75.19 9.3K
11:15 75.20 75.23 75.17 75.21 15.0K
11:16 75.25 75.38 75.25 75.38 5.8K
11:17 75.38 75.53 75.36 75.53 33.4K
11:18 75.53 75.54 75.46 75.46 23.1K
11:19 75.50 75.51 75.40 75.40 11.6K
11:20 75.29 75.39 75.27 75.34 10.5K
11:21 75.26 75.31 75.26 75.30 6.8K
11:22 75.40 75.47 75.34 75.34 8.7K
11:23 75.31 75.39 75.28 75.28 7.0K
11:24 75.24 75.24 75.17 75.19 13.0K
11:25 75.17 75.26 75.11 75.26 24.7K
11:26 75.30 75.30 75.11 75.17 11.0K
11:27 75.24 75.24 75.06 75.09 11.6K
11:28 75.08 75.10 75.03 75.05 21.6K
11:29 75.01 75.09 75.00 75.09 10.9K
11:30 75.13 75.17 75.03 75.03 10.7K
11:31 75.24 75.24 75.09 75.09 9.4K
11:32 75.09 75.11 75.03 75.07 4.9K
11:33 75.06 75.15 75.06 75.11 24.0K
11:34 75.08 75.15 75.07 75.10 9.0K
11:35 74.97 75.01 74.89 74.89 60.5K
11:36 74.86 74.96 74.85 74.88 9.1K
11:37 74.86 74.90 74.70 74.70 31.8K
11:38 74.70 74.75 74.56 74.65 30.9K
11:39 74.66 74.66 74.40 74.44 23.0K
11:40 74.44 74.44 74.19 74.19 44.7K
11:41 74.15 74.29 74.10 74.21 18.3K
11:42 74.22 74.33 74.22 74.29 23.9K
11:43 74.31 74.31 74.13 74.20 14.8K
11:44 74.24 74.35 74.23 74.35 15.8K
11:45 74.39 74.40 74.27 74.32 15.3K
11:46 74.32 74.49 74.32 74.46 9.3K
11:47 74.45 74.50 74.36 74.39 20.4K
11:48 74.44 74.44 74.37 74.39 10.0K
11:49 74.39 74.47 74.39 74.47 6.5K
11:50 74.47 74.47 74.34 74.36 15.8K
11:51 74.32 74.37 74.32 74.35 14.7K
11:52 74.34 74.34 74.10 74.14 23.9K
11:53 74.20 74.21 74.17 74.21 24.2K
11:54 74.22 74.27 74.14 74.19 9.9K
11:55 74.18 74.29 74.18 74.22 12.8K
11:56 74.19 74.20 74.11 74.11 23.5K
11:57 74.14 74.14 74.04 74.04 24.5K
11:58 74.03 74.03 73.92 73.93 78.0K
11:59 73.92 73.98 73.92 73.98 17.3K
12:00 73.93 74.06 73.92 74.04 18.1K
12:01 74.05 74.05 73.80 73.82 51.4K
12:02 73.82 73.84 73.75 73.75 20.3K
12:03 73.76 73.87 73.75 73.82 30.6K
12:04 73.80 73.83 73.75 73.81 19.7K
12:05 73.75 73.86 73.75 73.85 21.7K
12:06 73.78 73.92 73.78 73.92 10.6K
12:07 73.89 73.94 73.89 73.94 10.6K
12:08 73.92 73.98 73.92 73.94 13.6K
12:09 73.92 73.93 73.89 73.93 15.8K
12:10 73.90 74.04 73.90 74.04 30.6K
12:11 74.07 74.10 74.02 74.02 8.8K
12:12 74.06 74.20 74.03 74.20 28.5K
12:13 74.25 74.25 74.19 74.21 17.1K
12:14 74.21 74.24 74.16 74.24 12.7K
12:15 74.21 74.22 74.16 74.17 15.9K
12:16 74.25 74.38 74.23 74.37 10.8K
12:17 74.38 74.42 74.28 74.32 11.8K
12:18 74.34 74.39 74.34 74.39 6.8K
12:19 74.39 74.41 74.32 74.32 7.2K
12:20 74.33 74.39 74.21 74.30 30.5K
12:21 74.32 74.32 74.20 74.23 10.2K
12:22 74.25 74.25 74.16 74.21 9.4K
12:23 74.21 74.21 74.15 74.17 15.4K
12:24 74.15 74.18 74.11 74.14 15.3K
12:25 74.22 74.32 74.20 74.32 8.9K
12:26 74.31 74.32 74.24 74.24 8.4K
12:27 74.27 74.31 74.27 74.28 3.1K
12:28 74.27 74.27 74.15 74.26 6.2K
12:29 74.26 74.30 74.26 74.29 24.2K
12:30 74.30 74.32 74.28 74.32 6.5K
12:31 74.28 74.33 74.26 74.27 9.7K
12:32 74.27 74.28 74.05 74.05 14.2K
12:33 74.04 74.08 73.94 74.08 17.8K
12:34 74.08 74.23 74.07 74.22 9.8K
12:35 74.23 74.23 74.17 74.17 4.9K
12:36 74.18 74.33 74.18 74.31 7.3K
12:37 74.33 74.50 74.33 74.42 21.9K
12:38 74.42 74.47 74.42 74.47 5.9K
12:39 74.47 74.57 74.47 74.49 10.1K
12:40 74.49 74.51 74.44 74.51 11.7K
12:41 74.52 74.65 74.49 74.52 7.8K
12:42 74.46 74.51 74.45 74.47 4.7K
12:43 74.49 74.53 74.46 74.51 6.1K
12:44 74.48 74.48 74.41 74.41 6.3K
12:45 74.40 74.43 74.39 74.43 7.5K
12:46 74.42 74.43 74.39 74.39 9.6K
12:47 74.35 74.44 74.35 74.38 5.3K
12:48 74.37 74.40 74.34 74.40 7.1K
12:49 74.40 74.47 74.39 74.47 8.0K
12:50 74.45 74.48 74.42 74.46 9.0K
12:51 74.45 74.47 74.39 74.39 6.5K
12:52 74.44 74.52 74.44 74.47 4.7K
12:53 74.48 74.48 74.35 74.35 8.5K
12:54 74.39 74.42 74.34 74.33 5.8K
12:55 74.33 74.36 74.30 74.32 6.5K
12:56 74.29 74.38 74.29 74.38 5.2K
12:57 74.37 74.37 74.24 74.24 9.7K
12:58 74.28 74.35 74.24 74.35 7.3K
12:59 74.24 74.35 74.20 74.26 8.8K
13:00 74.30 74.33 74.30 74.30 6.7K
13:01 74.35 74.55 74.35 74.52 9.3K
13:02 74.55 74.61 74.47 74.58 16.1K
13:03 74.56 74.57 74.41 74.47 8.0K
13:04 74.46 74.49 74.45 74.45 6.5K
13:05 74.45 74.45 74.28 74.28 4.7K
13:06 74.26 74.44 74.26 74.44 12.3K
13:07 74.45 74.59 74.45 74.51 12.9K
13:08 74.55 74.55 74.44 74.51 13.1K
13:09 74.49 74.49 74.40 74.44 4.2K
13:10 74.53 74.53 74.45 74.49 4.4K
13:11 74.49 74.50 74.37 74.37 6.9K
13:12 74.37 74.49 74.37 74.49 3.8K
13:13 74.45 74.51 74.42 74.50 16.9K
13:14 74.49 74.49 74.39 74.43 8.1K
13:15 74.46 74.46 74.43 74.43 10.4K
13:16 74.47 74.49 74.47 74.49 5.3K
13:17 74.51 74.56 74.51 74.54 8.2K
13:18 74.55 74.74 74.55 74.68 26.5K
13:19 74.72 74.80 74.68 74.80 15.6K
13:20 74.76 74.85 74.55 74.55 22.4K
13:21 74.57 74.70 74.57 74.68 7.0K
13:22 74.70 74.75 74.69 74.69 4.9K
13:23 74.69 74.71 74.64 74.66 5.5K
13:24 74.66 74.93 74.58 74.93 27.1K
13:25 74.93 74.96 74.86 74.96 11.6K
13:26 74.98 75.08 74.96 75.00 31.4K
13:27 74.98 74.98 74.82 74.84 15.3K
13:28 74.87 74.99 74.82 74.99 10.1K
13:29 74.97 74.97 74.86 74.88 12.2K
13:30 74.82 74.92 74.82 74.91 11.2K
13:31 74.95 74.98 74.88 74.88 7.3K
13:32 74.91 74.96 74.91 74.94 6.9K
13:33 74.92 74.98 74.86 74.88 7.7K
13:34 74.90 75.00 74.90 75.00 6.4K
13:35 74.97 75.21 74.97 75.20 32.2K
13:36 75.12 75.16 75.09 75.15 10.2K
13:37 75.15 75.19 75.14 75.14 15.2K
13:38 75.11 75.12 75.07 75.07 5.1K
13:39 75.08 75.13 74.99 75.13 9.3K
13:40 75.14 75.21 75.10 75.21 29.5K
13:41 75.23 75.29 75.10 75.10 21.3K
13:42 75.13 75.21 75.13 75.21 11.4K
13:43 75.21 75.22 75.08 75.08 16.6K
13:44 75.10 75.12 75.00 75.03 18.2K
13:45 75.07 75.11 75.07 75.07 7.5K
13:46 74.91 74.97 74.81 74.81 22.8K
13:47 74.80 74.84 74.77 74.78 16.6K
13:48 74.77 74.80 74.77 74.79 8.7K
13:49 74.80 74.80 74.73 74.73 4.5K
13:50 74.73 74.78 74.70 74.76 9.8K
13:51 74.77 74.81 74.72 74.78 5.0K
13:52 74.77 74.98 74.76 74.98 15.1K
13:53 74.95 74.99 74.91 74.93 13.7K
13:54 74.92 74.98 74.90 74.98 10.5K
13:55 74.98 74.99 74.98 74.97 7.8K
13:56 74.97 74.98 74.94 74.94 7.7K
13:57 74.94 74.96 74.89 74.89 4.5K
13:58 74.88 74.92 74.86 74.92 6.2K
13:59 74.92 74.94 74.89 74.91 7.8K
14:00 74.88 74.94 74.88 74.94 3.5K
14:01 74.84 74.85 74.78 74.78 8.5K
14:02 74.78 74.78 74.70 74.70 3.1K
14:03 74.70 74.70 74.57 74.64 9.7K
14:04 74.65 74.69 74.65 74.67 3.6K
14:05 74.68 74.78 74.67 74.70 4.0K
14:06 74.69 74.70 74.65 74.68 5.1K
14:07 74.66 74.75 74.65 74.75 5.5K
14:08 74.84 74.85 74.80 74.85 5.5K
14:09 74.85 74.88 74.84 74.84 3.8K
14:10 74.84 74.87 74.78 74.87 4.6K
14:11 74.81 74.91 74.81 74.91 10.4K
14:12 74.93 74.97 74.93 74.94 11.7K
14:13 74.94 74.97 74.94 74.96 3.8K
14:14 74.96 74.98 74.95 74.95 2.8K
14:15 74.94 74.94 74.86 74.91 5.9K
14:16 74.90 74.91 74.90 74.91 2.5K
14:17 74.90 75.03 74.90 75.03 11.1K
14:18 75.03 75.04 74.97 75.01 8.8K
14:19 75.05 75.05 74.99 75.00 7.0K
14:20 75.01 75.04 75.00 75.00 1.9K
14:21 74.99 75.11 74.99 75.10 8.1K
14:22 75.15 75.16 75.11 75.13 9.9K
14:23 75.19 75.35 75.17 75.32 39.0K
14:24 75.33 75.39 75.28 75.36 22.6K
14:25 75.44 75.48 75.31 75.34 17.5K
14:26 75.30 75.30 75.22 75.24 5.7K
14:27 75.25 75.31 75.22 75.31 5.4K
14:28 75.28 75.30 75.26 75.27 5.3K
14:29 75.28 75.30 75.28 75.30 4.2K
14:30 75.31 75.34 75.31 75.31 13.8K
14:31 75.36 75.40 75.26 75.26 8.7K
14:32 75.27 75.30 75.26 75.30 2.1K
14:33 75.30 75.32 75.24 75.32 5.7K
14:34 75.32 75.32 75.16 75.19 9.6K
14:35 75.25 75.32 75.22 75.22 8.3K
14:36 75.22 75.24 75.20 75.22 6.4K
14:37 75.21 75.23 75.17 75.19 6.5K
14:38 75.17 75.20 75.17 75.20 3.2K
14:39 75.19 75.19 75.11 75.11 7.8K
14:40 75.15 75.19 75.14 75.17 2.8K
14:41 75.15 75.16 75.14 75.14 4.5K
14:42 75.10 75.23 75.10 75.17 6.3K
14:43 75.17 75.18 75.14 75.14 9.3K
14:44 75.15 75.15 75.04 75.06 8.3K
14:45 75.04 75.16 75.02 75.16 10.1K
14:46 75.14 75.14 75.08 75.10 9.8K
14:47 75.08 75.10 75.03 75.04 4.4K
14:48 75.02 75.03 74.91 74.91 22.5K
14:49 74.94 74.99 74.93 74.99 3.8K
14:50 74.99 75.00 74.97 75.00 4.6K
14:51 75.00 75.01 74.96 75.01 2.8K
14:52 75.00 75.00 74.98 74.98 3.1K
14:53 75.00 75.00 74.90 74.90 4.5K
14:54 74.92 74.92 74.87 74.89 5.7K
14:55 74.93 75.04 74.92 75.00 7.4K
14:56 74.99 74.99 74.94 74.97 4.6K
14:57 74.97 75.05 74.87 74.93 9.8K
14:58 74.88 74.88 74.82 74.87 5.1K
14:59 74.86 74.90 74.86 74.89 8.4K
15:00 74.97 74.99 74.91 74.91 3.5K
15:01 74.88 74.98 74.88 74.92 7.1K
15:02 74.91 74.94 74.91 74.93 3.6K
15:03 74.91 74.91 74.75 74.77 11.1K
15:04 74.77 74.85 74.77 74.85 10.2K
15:05 74.80 74.82 74.75 74.79 4.4K
15:06 74.82 74.82 74.73 74.77 6.4K
15:07 74.76 74.76 74.68 74.72 10.3K
15:08 74.73 74.85 74.73 74.85 13.2K
15:09 74.86 74.93 74.86 74.93 12.8K
15:10 74.93 75.07 74.93 75.07 9.0K
15:11 75.04 75.10 75.03 75.10 12.1K
15:12 75.09 75.09 74.99 75.00 7.3K
15:13 75.05 75.10 75.04 75.08 17.2K
15:14 75.13 75.28 75.13 75.26 17.0K
15:15 75.30 75.30 75.17 75.20 13.5K
15:16 75.22 75.22 75.16 75.16 4.0K
15:17 75.17 75.17 75.10 75.10 9.2K
15:18 75.10 75.18 75.08 75.17 8.0K
15:19 75.16 75.20 75.16 75.20 4.9K
15:20 75.18 75.26 75.18 75.18 15.3K
15:21 75.16 75.16 75.13 75.14 3.8K
15:22 75.15 75.16 75.12 75.16 7.9K
15:23 75.11 75.16 75.11 75.16 10.5K
15:24 75.16 75.29 75.16 75.28 15.7K
15:25 75.28 75.43 75.27 75.40 34.1K
15:26 75.39 75.44 75.32 75.35 18.1K
15:27 75.31 75.32 75.29 75.31 9.6K
15:28 75.30 75.42 75.30 75.39 18.5K
15:29 75.34 75.34 75.20 75.23 12.1K
15:30 75.25 75.26 75.14 75.14 11.0K
15:31 75.07 75.24 75.07 75.23 12.8K
15:32 75.25 75.30 75.25 75.27 12.1K
15:33 75.28 75.34 75.26 75.33 23.7K
15:34 75.35 75.37 75.25 75.31 14.7K
15:35 75.31 75.33 75.29 75.33 16.0K
15:36 75.34 75.63 75.33 75.63 82.1K
15:37 75.61 75.64 75.53 75.61 30.5K
15:38 75.60 75.60 75.50 75.50 9.3K
15:39 75.50 75.53 75.38 75.38 9.2K
15:40 75.41 75.51 75.41 75.51 14.1K
15:41 75.50 75.53 75.50 75.51 7.9K
15:42 75.52 75.69 75.50 75.66 40.5K
15:43 75.67 75.70 75.43 75.56 35.6K
15:44 75.50 75.51 75.42 75.44 14.1K
15:45 75.44 75.44 75.27 75.27 25.4K
15:46 75.20 75.20 75.11 75.13 17.2K
15:47 75.13 75.15 75.09 75.12 29.4K
15:48 75.08 75.08 74.96 75.05 30.9K
15:49 75.09 75.10 75.03 75.03 24.6K
15:50 74.99 75.08 74.95 75.02 48.7K
15:51 75.01 75.07 74.99 75.02 21.9K
15:52 75.01 75.08 75.00 75.02 18.4K
15:53 75.01 75.04 74.92 74.92 36.7K
15:54 74.92 74.92 74.86 74.90 21.0K
15:55 74.90 75.05 74.90 74.99 58.7K
15:56 75.06 75.11 75.04 75.10 43.4K
15:57 75.11 75.11 74.96 74.98 46.2K
15:58 75.01 75.05 74.99 75.04 62.3K
15:59 75.06 75.06 74.98 75.03 490.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available