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 73.99 73.99 73.70 73.93 379.4K
09:31 74.07 74.12 73.10 73.19 121.2K
09:32 73.23 73.23 71.86 71.94 243.7K
09:33 71.85 72.67 71.84 72.66 93.9K
09:34 72.72 73.00 72.65 73.00 34.3K
09:35 73.04 73.10 72.76 72.76 61.6K
09:36 72.74 72.87 72.52 72.82 56.2K
09:37 72.82 72.82 72.54 72.62 55.5K
09:38 72.55 72.55 72.11 72.31 77.7K
09:39 72.33 72.46 72.10 72.10 49.9K
09:40 72.16 72.27 72.03 72.16 105.4K
09:41 72.10 72.21 72.02 72.05 40.5K
09:42 72.06 72.30 72.04 72.11 31.3K
09:43 72.15 72.33 71.89 71.89 154.0K
09:44 71.73 72.13 71.70 71.70 97.0K
09:45 71.79 71.87 71.33 71.33 140.9K
09:46 71.39 71.44 71.15 71.17 144.3K
09:47 71.14 71.16 70.51 70.51 189.4K
09:48 70.38 70.43 69.67 70.38 376.9K
09:49 70.42 70.50 70.25 70.32 124.1K
09:50 70.32 70.67 70.24 70.67 100.1K
09:51 70.54 70.65 70.50 70.52 115.5K
09:52 70.55 70.93 70.55 70.90 66.6K
09:53 70.98 70.98 70.60 70.61 90.8K
09:54 70.65 70.66 70.05 70.11 82.1K
09:55 70.17 70.39 69.97 69.97 111.7K
09:56 70.00 70.00 69.81 69.90 116.3K
09:57 69.85 70.22 69.65 69.65 90.7K
09:58 69.71 69.71 69.41 69.46 133.5K
09:59 69.33 69.69 69.33 69.57 140.0K
10:00 69.58 69.72 69.23 69.28 121.1K
10:01 69.28 69.94 69.28 69.77 105.8K
10:02 69.76 69.83 69.33 69.35 95.4K
10:03 69.22 69.38 69.02 69.38 186.0K
10:04 69.39 69.52 69.25 69.52 61.7K
10:05 69.50 69.64 69.37 69.52 64.0K
10:06 69.53 69.89 69.53 69.89 40.6K
10:07 69.92 69.92 69.36 69.36 83.9K
10:08 69.39 69.41 69.24 69.28 50.0K
10:09 69.32 69.61 69.28 69.61 38.4K
10:10 69.73 70.46 69.73 70.31 100.1K
10:11 70.36 70.36 70.16 70.25 121.7K
10:12 70.23 70.57 70.23 70.57 86.2K
10:13 70.62 70.62 70.36 70.54 82.5K
10:14 70.59 70.72 70.47 70.59 58.8K
10:15 70.60 70.84 70.60 70.77 76.6K
10:16 70.78 70.89 70.77 70.85 47.0K
10:17 70.85 70.94 70.85 70.92 38.1K
10:18 70.97 70.97 70.75 70.84 37.0K
10:19 70.81 70.90 70.69 70.81 41.0K
10:20 70.77 70.92 70.77 70.85 29.4K
10:21 70.81 71.12 70.77 71.12 40.4K
10:22 71.09 71.16 70.77 70.85 36.6K
10:23 70.77 70.97 70.77 70.97 25.5K
10:24 70.88 70.97 70.88 70.94 15.5K
10:25 70.91 70.94 70.79 70.89 37.0K
10:26 70.90 71.20 70.90 71.17 38.9K
10:27 71.23 71.32 71.08 71.10 70.5K
10:28 71.02 71.15 70.87 70.91 39.4K
10:29 70.88 70.96 70.78 70.86 39.7K
10:30 70.75 70.92 70.71 70.87 28.8K
10:31 70.92 71.15 70.92 71.15 33.8K
10:32 71.18 71.18 70.98 71.04 56.1K
10:33 71.09 71.10 70.95 71.03 16.4K
10:34 71.03 71.04 70.94 70.96 23.3K
10:35 70.87 71.20 70.87 71.20 30.3K
10:36 71.20 71.20 71.01 71.09 24.1K
10:37 70.99 71.16 70.99 71.08 25.0K
10:38 71.03 71.14 70.89 70.89 26.9K
10:39 70.88 70.89 70.60 70.66 82.7K
10:40 70.68 70.73 70.57 70.59 30.2K
10:41 70.59 70.69 70.51 70.56 33.5K
10:42 70.50 70.55 70.43 70.48 48.4K
10:43 70.46 70.46 70.22 70.34 76.0K
10:44 70.40 70.54 70.32 70.52 37.9K
10:45 70.44 70.65 70.43 70.64 26.0K
10:46 70.54 70.63 70.44 70.52 16.3K
10:47 70.50 70.54 70.45 70.52 50.8K
10:48 70.59 70.60 70.34 70.43 23.8K
10:49 70.30 70.33 70.25 70.28 24.3K
10:50 70.30 70.33 70.20 70.29 32.2K
10:51 70.26 70.29 70.16 70.16 21.8K
10:52 70.20 70.35 70.20 70.23 32.6K
10:53 70.21 70.36 70.11 70.14 34.2K
10:54 70.16 70.32 70.16 70.32 19.4K
10:55 70.32 70.42 70.27 70.42 25.0K
10:56 70.48 70.74 70.46 70.74 41.6K
10:57 70.76 70.98 70.76 70.95 27.2K
10:58 70.92 70.92 70.82 70.86 31.4K
10:59 70.81 70.91 70.71 70.86 28.5K
11:00 70.92 71.04 70.83 70.90 32.0K
11:01 70.94 70.94 70.83 70.90 16.7K
11:02 70.80 71.03 70.80 70.99 21.8K
11:03 70.97 71.08 70.89 71.04 29.8K
11:04 71.04 71.14 71.00 71.05 18.5K
11:05 71.01 71.06 70.84 71.06 16.8K
11:06 71.03 71.17 71.00 71.15 16.5K
11:07 71.12 71.15 71.00 71.12 23.9K
11:08 71.15 71.15 70.95 71.02 24.6K
11:09 70.98 71.08 70.98 71.07 10.3K
11:10 71.06 71.10 71.02 71.05 8.2K
11:11 71.05 71.18 71.02 71.07 39.1K
11:12 71.02 71.08 70.98 71.06 20.2K
11:13 71.05 71.16 71.01 71.16 14.2K
11:14 71.15 71.22 71.13 71.17 48.7K
11:15 71.16 71.30 71.15 71.24 22.6K
11:16 71.26 71.30 71.20 71.27 26.5K
11:17 71.27 71.39 71.27 71.32 18.4K
11:18 71.29 71.29 71.25 71.27 13.6K
11:19 71.29 71.31 71.25 71.30 14.8K
11:20 71.30 71.37 71.16 71.35 39.9K
11:21 71.35 71.35 71.13 71.15 30.3K
11:22 71.17 71.20 71.09 71.12 26.7K
11:23 71.10 71.13 71.08 71.11 13.4K
11:24 71.11 71.19 71.00 71.19 21.6K
11:25 71.20 71.26 71.14 71.19 8.8K
11:26 71.19 71.48 71.19 71.47 35.9K
11:27 71.48 71.72 71.44 71.70 72.8K
11:28 71.74 71.81 71.63 71.68 27.9K
11:29 71.66 71.74 71.60 71.73 25.9K
11:30 71.74 71.76 71.70 71.76 20.6K
11:31 71.76 71.79 71.72 71.79 23.1K
11:32 71.74 71.75 71.52 71.58 17.3K
11:33 71.58 71.68 71.55 71.66 10.6K
11:34 71.67 71.67 71.63 71.66 6.7K
11:35 71.75 71.76 71.63 71.63 23.9K
11:36 71.66 71.84 71.64 71.84 17.1K
11:37 71.82 71.82 71.70 71.74 18.1K
11:38 71.74 71.79 71.66 71.78 12.6K
11:39 71.77 71.85 71.72 71.74 10.7K
11:40 71.75 71.75 71.70 71.70 8.3K
11:41 71.67 71.73 71.62 71.70 14.5K
11:42 71.72 71.81 71.67 71.77 23.9K
11:43 71.79 71.79 71.69 71.69 7.1K
11:44 71.71 71.77 71.69 71.71 5.4K
11:45 71.74 71.80 71.74 71.79 7.0K
11:46 71.77 71.85 71.75 71.85 20.4K
11:47 71.85 71.95 71.78 71.95 19.2K
11:48 71.90 72.09 71.90 72.05 38.5K
11:49 72.00 72.14 72.00 72.07 19.4K
11:50 72.09 72.11 71.98 72.07 20.4K
11:51 72.04 72.05 71.92 71.98 19.5K
11:52 71.99 72.09 71.94 72.02 17.0K
11:53 72.04 72.10 72.04 72.04 11.4K
11:54 72.04 72.09 72.03 72.08 6.7K
11:55 72.06 72.08 72.02 72.08 20.8K
11:56 72.09 72.14 72.07 72.12 11.7K
11:57 72.10 72.10 72.03 72.06 9.3K
11:58 72.02 72.10 72.02 72.08 17.0K
11:59 72.12 72.14 72.04 72.11 12.7K
12:00 72.10 72.22 72.08 72.17 16.7K
12:01 72.21 72.23 72.16 72.23 9.5K
12:02 72.18 72.24 72.18 72.20 9.4K
12:03 72.23 72.31 72.23 72.26 12.3K
12:04 72.12 72.21 72.12 72.20 19.2K
12:05 72.21 72.30 72.21 72.30 11.3K
12:06 72.28 72.28 72.20 72.19 10.4K
12:07 72.20 72.23 72.15 72.18 9.7K
12:08 72.22 72.31 72.22 72.30 18.1K
12:09 72.27 72.34 72.26 72.34 20.2K
12:10 72.29 72.36 72.29 72.36 8.5K
12:11 72.34 72.34 72.24 72.24 30.5K
12:12 72.21 72.21 72.18 72.21 7.2K
12:13 72.21 72.21 72.05 72.05 22.1K
12:14 72.06 72.13 71.98 71.99 21.0K
12:15 71.97 72.10 71.97 72.10 6.8K
12:16 72.07 72.25 72.06 72.18 6.4K
12:17 72.17 72.17 72.05 72.05 9.4K
12:18 72.03 72.12 72.03 72.10 9.7K
12:19 72.06 72.08 72.02 72.07 13.9K
12:20 72.07 72.13 72.07 72.11 5.9K
12:21 72.13 72.50 72.10 72.50 58.5K
12:22 72.41 72.51 72.36 72.39 30.9K
12:23 72.45 72.46 72.40 72.43 7.1K
12:24 72.46 72.48 72.38 72.48 14.6K
12:25 72.49 72.64 72.49 72.61 16.8K
12:26 72.55 72.63 72.52 72.61 16.7K
12:27 72.62 72.63 72.51 72.59 8.5K
12:28 72.53 72.62 72.46 72.46 17.1K
12:29 72.48 72.52 72.46 72.52 7.9K
12:30 72.52 72.67 72.52 72.67 11.3K
12:31 72.69 72.74 72.69 72.74 12.4K
12:32 72.72 72.76 72.62 72.67 17.2K
12:33 72.67 72.74 72.65 72.74 6.4K
12:34 72.73 72.79 72.67 72.79 14.6K
12:35 72.76 72.76 72.73 72.72 5.1K
12:36 72.74 72.74 72.55 72.57 17.4K
12:37 72.32 72.40 72.32 72.33 72.1K
12:38 72.37 72.55 72.34 72.53 11.8K
12:39 72.55 72.65 72.53 72.65 16.0K
12:40 72.66 72.73 72.64 72.73 23.3K
12:41 72.71 72.81 72.69 72.81 21.0K
12:42 72.80 72.80 72.71 72.73 18.8K
12:43 72.73 72.78 72.67 72.78 12.8K
12:44 72.63 72.72 72.63 72.70 8.0K
12:45 72.70 72.74 72.70 72.74 5.6K
12:46 72.68 72.75 72.68 72.74 5.5K
12:47 72.76 72.76 72.63 72.64 10.1K
12:48 72.67 72.73 72.63 72.70 8.2K
12:49 72.75 72.89 72.75 72.89 24.9K
12:50 72.83 72.86 72.77 72.86 10.3K
12:51 72.82 72.85 72.81 72.83 8.7K
12:52 72.80 72.80 72.68 72.68 18.4K
12:53 72.69 72.73 72.69 72.72 2.1K
12:54 72.76 72.77 72.67 72.72 5.9K
12:55 72.70 72.83 72.68 72.83 16.7K
12:56 72.89 72.94 72.89 72.92 8.0K
12:57 72.89 72.95 72.83 72.83 13.3K
12:58 72.88 72.93 72.85 72.88 6.1K
12:59 72.89 72.89 72.70 72.81 13.5K
13:00 72.83 72.83 72.70 72.78 7.3K
13:01 72.82 72.88 72.82 72.82 12.5K
13:02 72.82 72.88 72.78 72.88 11.0K
13:03 72.79 73.02 72.79 73.01 48.1K
13:04 73.03 73.03 72.89 72.89 18.8K
13:05 72.87 72.89 72.79 72.82 14.2K
13:06 72.83 72.94 72.81 72.94 13.4K
13:07 72.96 72.98 72.91 72.91 9.4K
13:08 72.93 72.98 72.85 72.87 7.6K
13:09 72.87 72.87 72.81 72.85 6.0K
13:10 72.89 72.99 72.85 72.95 10.1K
13:11 72.93 72.96 72.92 72.95 7.4K
13:12 72.98 73.01 72.92 73.01 11.2K
13:13 72.99 73.00 72.95 73.00 4.2K
13:14 73.14 73.17 73.12 73.13 35.1K
13:15 73.13 73.20 73.11 73.13 12.6K
13:16 73.12 73.14 73.07 73.14 11.2K
13:17 73.12 73.14 73.09 73.10 5.7K
13:18 73.04 73.07 73.04 73.05 10.1K
13:19 73.03 73.07 73.01 73.05 8.5K
13:20 73.02 73.11 72.99 73.08 11.1K
13:21 73.08 73.11 73.03 73.04 9.5K
13:22 72.96 72.96 72.91 72.95 10.2K
13:23 72.95 72.95 72.81 72.81 19.2K
13:24 72.85 72.85 72.65 72.65 27.5K
13:25 72.66 72.72 72.63 72.70 11.1K
13:26 72.61 72.70 72.58 72.69 11.0K
13:27 72.72 72.75 72.61 72.61 15.0K
13:28 72.61 72.65 72.53 72.53 21.7K
13:29 72.55 72.58 72.53 72.58 14.0K
13:30 72.58 72.70 72.56 72.69 11.4K
13:31 72.70 72.78 72.70 72.78 12.8K
13:32 72.77 72.78 72.73 72.76 10.1K
13:33 72.78 72.78 72.74 72.75 6.7K
13:34 72.74 72.75 72.72 72.72 6.7K
13:35 72.70 72.78 72.68 72.68 7.7K
13:36 72.66 72.73 72.66 72.73 2.4K
13:37 72.70 72.75 72.68 72.68 9.0K
13:38 72.65 72.69 72.65 72.67 28.9K
13:39 72.66 72.73 72.66 72.68 11.2K
13:40 72.69 72.72 72.65 72.69 3.9K
13:41 72.71 72.71 72.49 72.49 27.3K
13:42 72.49 72.51 72.46 72.51 19.1K
13:43 72.53 72.53 72.40 72.52 29.7K
13:44 72.52 72.54 72.50 72.51 8.2K
13:45 72.43 72.52 72.43 72.50 22.1K
13:46 72.50 72.63 72.48 72.59 16.3K
13:47 72.63 72.63 72.50 72.53 25.9K
13:48 72.52 72.70 72.52 72.64 21.3K
13:49 72.75 72.75 72.70 72.72 3.0K
13:50 72.74 72.85 72.69 72.82 12.9K
13:51 72.85 72.91 72.80 72.91 16.3K
13:52 72.87 72.91 72.87 72.89 8.4K
13:53 72.89 72.89 72.76 72.82 9.9K
13:54 72.84 72.86 72.84 72.83 1.8K
13:55 72.85 72.86 72.78 72.81 10.7K
13:56 72.87 72.87 72.72 72.75 5.5K
13:57 72.75 72.85 72.75 72.82 6.2K
13:58 72.82 72.90 72.82 72.88 12.3K
13:59 72.87 72.87 72.80 72.85 6.3K
14:00 72.82 72.85 72.75 72.78 6.8K
14:01 72.78 72.78 72.71 72.72 6.4K
14:02 72.73 72.76 72.73 72.74 8.8K
14:03 72.74 72.79 72.68 72.72 9.9K
14:04 72.76 72.81 72.76 72.81 8.8K
14:05 72.81 72.88 72.79 72.88 12.8K
14:06 72.86 72.90 72.86 72.89 15.6K
14:07 72.89 72.89 72.88 72.88 3.7K
14:08 72.88 72.88 72.81 72.82 6.3K
14:09 72.83 72.98 72.83 72.96 23.9K
14:10 72.98 73.02 72.80 72.81 50.2K
14:11 72.81 72.81 72.72 72.79 17.0K
14:12 72.78 72.81 72.75 72.78 4.3K
14:13 72.73 72.76 72.73 72.75 6.9K
14:14 72.74 72.74 72.61 72.61 12.0K
14:15 72.62 72.64 72.62 72.64 3.7K
14:16 72.66 72.71 72.64 72.69 9.1K
14:17 72.66 72.69 72.65 72.66 5.2K
14:18 72.65 72.70 72.58 72.58 5.0K
14:19 72.57 72.61 72.55 72.61 14.7K
14:20 72.61 72.62 72.60 72.61 5.7K
14:21 72.60 72.68 72.60 72.65 1.6K
14:22 72.65 72.78 72.65 72.75 7.2K
14:23 72.77 72.77 72.73 72.73 21.1K
14:24 72.72 72.72 72.62 72.69 12.9K
14:25 72.69 72.74 72.67 72.68 14.4K
14:26 72.68 72.70 72.63 72.70 5.5K
14:27 72.72 72.78 72.66 72.71 11.9K
14:28 72.69 72.70 72.67 72.70 1.1K
14:29 72.70 72.73 72.70 72.71 4.8K
14:30 72.71 72.78 72.71 72.74 5.7K
14:31 72.74 72.76 72.70 72.72 4.9K
14:32 72.78 72.79 72.72 72.72 6.3K
14:33 72.72 72.72 72.66 72.70 7.5K
14:34 72.69 72.71 72.69 72.71 3.6K
14:35 72.74 72.74 72.70 72.70 3.1K
14:36 72.67 72.67 72.61 72.63 6.6K
14:37 72.62 72.64 72.62 72.62 1.1K
14:38 72.64 72.64 72.58 72.60 5.4K
14:39 72.60 72.60 72.41 72.43 16.9K
14:40 72.40 72.40 72.33 72.34 7.1K
14:41 72.35 72.36 72.31 72.31 8.9K
14:42 72.35 72.38 72.35 72.37 7.6K
14:43 72.37 72.38 72.30 72.33 11.9K
14:44 72.34 72.37 72.31 72.37 10.3K
14:45 72.38 72.38 72.29 72.29 8.9K
14:46 72.32 72.37 72.30 72.34 11.5K
14:47 72.34 72.58 72.33 72.56 15.4K
14:48 72.56 72.60 72.56 72.56 15.4K
14:49 72.60 72.65 72.59 72.65 7.5K
14:50 72.59 72.77 72.59 72.77 14.6K
14:51 72.78 72.79 72.75 72.75 9.9K
14:52 72.77 72.83 72.77 72.78 11.0K
14:53 72.78 72.83 72.77 72.80 13.3K
14:54 72.75 72.75 72.69 72.72 9.4K
14:55 72.72 72.72 72.62 72.63 12.8K
14:56 72.66 72.66 72.51 72.56 13.0K
14:57 72.58 72.60 72.56 72.59 4.9K
14:58 72.54 72.55 72.52 72.52 8.1K
14:59 72.53 72.54 72.53 72.54 2.9K
15:00 72.53 72.56 72.41 72.46 8.7K
15:01 72.42 72.45 72.41 72.41 12.7K
15:02 72.35 72.39 72.19 72.19 41.8K
15:03 72.22 72.24 72.21 72.23 6.9K
15:04 72.23 72.28 72.21 72.28 15.9K
15:05 72.30 72.35 72.27 72.34 13.6K
15:06 72.32 72.34 72.30 72.34 8.5K
15:07 72.33 72.33 72.26 72.26 5.4K
15:08 72.30 72.33 72.24 72.33 5.6K
15:09 72.35 72.35 72.17 72.17 9.5K
15:10 72.18 72.18 72.06 72.13 24.0K
15:11 72.10 72.10 72.01 72.04 17.8K
15:12 72.05 72.07 71.98 72.05 23.8K
15:13 72.06 72.11 72.06 72.10 11.9K
15:14 72.13 72.18 72.13 72.13 11.4K
15:15 72.18 72.18 72.14 72.16 8.7K
15:16 72.18 72.28 72.18 72.26 27.8K
15:17 72.28 72.30 72.24 72.24 11.2K
15:18 72.24 72.25 72.17 72.17 20.4K
15:19 72.18 72.28 72.18 72.28 15.9K
15:20 72.30 72.33 72.25 72.33 7.3K
15:21 72.31 72.32 72.14 72.21 20.4K
15:22 72.18 72.23 72.18 72.22 3.6K
15:23 72.23 72.25 72.20 72.21 8.5K
15:24 72.23 72.27 72.22 72.26 6.5K
15:25 72.27 72.27 72.24 72.25 7.6K
15:26 72.25 72.31 72.25 72.31 2.9K
15:27 72.31 72.33 72.26 72.26 11.1K
15:28 72.21 72.26 72.18 72.25 10.4K
15:29 72.28 72.30 72.25 72.30 6.2K
15:30 72.30 72.33 72.20 72.23 27.6K
15:31 72.21 72.27 72.21 72.25 7.2K
15:32 72.26 72.27 72.20 72.20 8.5K
15:33 72.20 72.20 72.17 72.18 9.0K
15:34 72.16 72.17 72.09 72.09 15.0K
15:35 72.10 72.15 72.10 72.11 4.2K
15:36 72.16 72.16 72.11 72.13 7.6K
15:37 72.11 72.13 72.05 72.05 17.6K
15:38 72.07 72.07 72.04 72.05 10.3K
15:39 72.06 72.06 71.93 71.93 16.4K
15:40 71.90 71.94 71.85 71.94 22.3K
15:41 71.94 71.99 71.92 71.92 21.7K
15:42 71.91 71.92 71.88 71.88 13.0K
15:43 71.89 71.94 71.88 71.94 15.4K
15:44 71.91 71.93 71.87 71.92 20.4K
15:45 71.94 72.02 71.94 72.02 14.3K
15:46 72.01 72.08 72.01 72.02 16.6K
15:47 72.02 72.02 71.96 71.96 18.3K
15:48 71.96 72.05 71.96 71.99 18.8K
15:49 71.95 72.03 71.95 72.02 11.9K
15:50 71.80 71.87 71.80 71.83 33.9K
15:51 71.80 71.83 71.76 71.78 22.7K
15:52 71.85 71.85 71.79 71.81 25.1K
15:53 71.77 71.80 71.74 71.76 23.4K
15:54 71.76 71.81 71.73 71.81 27.6K
15:55 71.84 71.86 71.79 71.86 42.6K
15:56 71.85 71.96 71.83 71.94 37.7K
15:57 71.91 71.97 71.91 71.97 53.4K
15:58 71.99 72.05 71.96 72.02 68.7K
15:59 71.93 72.21 71.93 72.21 1,338.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available