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 68.22 68.93 68.22 68.37 201.2K
09:31 68.44 68.74 68.44 68.53 22.9K
09:32 68.25 68.32 68.03 68.11 20.2K
09:33 68.11 68.17 67.70 67.79 28.8K
09:34 67.87 68.00 67.73 67.76 11.8K
09:35 67.75 68.06 67.71 67.92 58.6K
09:36 67.95 67.95 67.60 67.60 19.6K
09:37 67.60 67.73 67.50 67.66 17.0K
09:38 67.66 67.68 67.25 67.31 18.8K
09:39 67.35 67.48 67.34 67.46 9.1K
09:40 67.44 67.44 67.29 67.42 26.1K
09:41 67.41 67.72 67.41 67.72 14.8K
09:42 67.69 67.69 67.53 67.56 24.0K
09:43 67.52 67.90 67.44 67.81 28.0K
09:44 67.84 67.93 67.81 67.86 19.0K
09:45 67.86 67.86 67.54 67.74 29.9K
09:46 67.71 67.76 67.63 67.69 5.3K
09:47 67.61 67.70 67.56 67.70 16.3K
09:48 67.73 67.84 67.50 67.50 11.3K
09:49 67.50 67.78 67.50 67.78 11.3K
09:50 67.87 67.88 67.75 67.75 12.7K
09:51 67.78 67.98 67.78 67.78 8.2K
09:52 67.79 67.91 67.79 67.91 7.1K
09:53 67.81 67.90 67.68 67.74 26.9K
09:54 67.75 67.85 67.70 67.73 9.8K
09:55 67.74 67.85 67.37 67.37 40.0K
09:56 67.37 67.47 67.15 67.15 71.5K
09:57 67.17 67.17 67.00 67.13 37.6K
09:58 67.20 67.20 67.03 67.03 25.7K
09:59 67.05 67.07 66.94 67.04 14.6K
10:00 67.04 67.04 66.84 66.90 28.8K
10:01 66.88 66.92 66.78 66.77 20.9K
10:02 66.77 66.91 66.75 66.84 41.7K
10:03 66.88 66.88 66.78 66.78 23.6K
10:04 66.81 66.89 66.79 66.89 14.0K
10:05 66.87 66.96 66.84 66.84 52.4K
10:06 66.81 66.97 66.66 66.78 43.8K
10:07 66.79 66.79 66.64 66.64 21.8K
10:08 66.63 66.65 66.58 66.63 22.2K
10:09 66.58 66.74 66.55 66.69 22.4K
10:10 66.67 66.73 66.63 66.69 19.5K
10:11 66.69 66.83 66.68 66.83 25.0K
10:12 66.81 66.81 66.58 66.61 18.0K
10:13 66.61 66.62 66.45 66.45 35.3K
10:14 66.43 66.54 66.39 66.40 29.2K
10:15 66.42 66.50 66.40 66.42 23.6K
10:16 66.40 66.47 66.36 66.47 25.2K
10:17 66.43 66.57 66.41 66.57 27.7K
10:18 66.56 66.58 66.39 66.43 17.4K
10:19 66.41 66.45 66.40 66.40 18.4K
10:20 66.40 66.71 66.40 66.71 81.1K
10:21 66.69 66.73 66.65 66.68 38.9K
10:22 66.70 66.74 66.61 66.61 17.5K
10:23 66.60 66.74 66.59 66.71 36.0K
10:24 66.72 66.72 66.62 66.66 23.5K
10:25 66.70 66.82 66.65 66.65 26.1K
10:26 66.58 66.76 66.58 66.66 16.8K
10:27 66.76 67.07 66.76 67.07 31.9K
10:28 67.02 67.29 66.98 67.00 87.5K
10:29 66.99 67.09 66.99 67.08 14.8K
10:30 67.07 67.08 66.83 66.85 28.8K
10:31 66.86 66.97 66.75 66.76 19.6K
10:32 66.76 66.76 66.66 66.69 18.8K
10:33 66.63 66.66 66.59 66.59 13.2K
10:34 66.57 66.58 66.31 66.31 58.7K
10:35 66.34 66.39 66.22 66.38 35.6K
10:36 66.38 66.49 66.33 66.33 24.1K
10:37 66.34 66.47 66.34 66.42 13.5K
10:38 66.45 66.49 66.38 66.49 16.6K
10:39 66.49 66.49 66.39 66.49 22.3K
10:40 66.50 66.60 66.50 66.57 14.4K
10:41 66.58 66.58 66.30 66.41 40.2K
10:42 66.42 66.56 66.37 66.56 11.9K
10:43 66.53 66.56 66.42 66.45 11.4K
10:44 66.46 66.55 66.45 66.50 17.2K
10:45 66.51 66.53 66.20 66.20 31.0K
10:46 66.20 66.32 66.20 66.29 24.8K
10:47 66.31 66.34 66.21 66.21 21.1K
10:48 66.22 66.27 66.22 66.25 10.4K
10:49 66.23 66.25 66.18 66.19 15.1K
10:50 66.15 66.26 66.11 66.14 31.8K
10:51 66.07 66.17 66.02 66.08 46.8K
10:52 66.10 66.13 66.07 66.10 31.0K
10:53 66.15 66.19 66.13 66.16 11.8K
10:54 66.14 66.34 66.14 66.34 12.4K
10:55 66.35 66.37 66.28 66.29 10.9K
10:56 66.29 66.42 66.29 66.38 16.8K
10:57 66.36 66.43 66.34 66.42 15.4K
10:58 66.43 66.49 66.42 66.49 17.5K
10:59 66.51 66.66 66.51 66.66 15.3K
11:00 66.67 66.78 66.62 66.78 12.9K
11:01 66.75 66.75 66.64 66.73 22.6K
11:02 66.72 66.79 66.72 66.76 10.7K
11:03 66.72 66.77 66.68 66.68 11.6K
11:04 66.70 66.72 66.64 66.66 63.2K
11:05 66.64 66.69 66.51 66.59 10.7K
11:06 66.54 66.59 66.53 66.53 11.0K
11:07 66.58 66.60 66.48 66.48 11.0K
11:08 66.50 66.51 66.49 66.51 14.0K
11:09 66.51 66.54 66.36 66.36 15.6K
11:10 66.36 66.39 66.31 66.35 32.0K
11:11 66.30 66.36 66.30 66.36 11.5K
11:12 66.34 66.42 66.33 66.36 10.1K
11:13 66.37 66.39 66.34 66.35 9.5K
11:14 66.36 66.36 66.23 66.23 31.3K
11:15 66.13 66.18 66.13 66.17 12.6K
11:16 66.17 66.38 66.17 66.38 28.4K
11:17 66.42 66.53 66.41 66.52 11.8K
11:18 66.54 66.54 66.49 66.49 8.6K
11:19 66.50 66.78 66.50 66.76 25.4K
11:20 66.72 66.72 66.63 66.67 8.9K
11:21 66.74 67.03 66.70 67.03 27.2K
11:22 67.06 67.06 66.86 66.86 21.8K
11:23 66.86 67.15 66.86 67.13 47.4K
11:24 67.19 67.19 67.10 67.11 13.4K
11:25 67.14 67.14 67.00 67.02 8.9K
11:26 67.04 67.08 67.03 67.07 12.7K
11:27 67.08 67.12 67.07 67.07 7.4K
11:28 67.06 67.06 66.95 66.97 13.9K
11:29 66.97 67.06 66.97 66.99 11.8K
11:30 66.95 66.96 66.87 66.96 14.6K
11:31 66.97 67.01 66.94 67.01 7.9K
11:32 67.02 67.03 66.98 66.97 9.8K
11:33 66.98 67.04 66.95 67.04 8.1K
11:34 67.08 67.08 67.02 67.03 6.5K
11:35 67.04 67.09 67.04 67.06 4.6K
11:36 67.04 67.06 67.04 67.05 5.8K
11:37 67.05 67.05 66.87 66.88 12.9K
11:38 66.92 66.92 66.87 66.88 8.7K
11:39 66.88 66.91 66.87 66.88 8.3K
11:40 66.82 66.89 66.70 66.85 14.0K
11:41 66.87 66.89 66.82 66.89 4.6K
11:42 66.87 66.91 66.85 66.87 4.1K
11:43 66.92 66.95 66.90 66.90 6.9K
11:44 66.91 66.91 66.90 66.90 3.9K
11:45 66.92 66.94 66.82 66.82 7.6K
11:46 66.83 66.85 66.80 66.83 4.4K
11:47 66.86 66.92 66.86 66.88 3.2K
11:48 66.90 66.93 66.90 66.92 5.1K
11:49 66.97 66.97 66.93 66.94 5.4K
11:50 66.93 66.94 66.79 66.79 9.7K
11:51 66.80 66.86 66.79 66.86 4.5K
11:52 66.83 66.85 66.82 66.83 6.5K
11:53 66.80 66.80 66.76 66.76 13.9K
11:54 66.80 66.82 66.78 66.79 7.8K
11:55 66.78 66.81 66.77 66.79 5.6K
11:56 66.77 66.83 66.77 66.81 6.3K
11:57 66.80 66.88 66.78 66.88 3.3K
11:58 66.89 66.91 66.88 66.89 5.6K
11:59 66.93 66.94 66.84 66.84 12.0K
12:00 66.86 66.89 66.79 66.79 6.8K
12:01 66.80 66.80 66.72 66.72 9.2K
12:02 66.73 66.80 66.73 66.80 4.0K
12:03 66.80 66.86 66.80 66.82 5.8K
12:04 66.81 66.81 66.66 66.66 7.4K
12:05 66.66 66.74 66.66 66.74 2.7K
12:06 66.72 66.72 66.53 66.53 13.3K
12:07 66.53 66.58 66.52 66.57 1.8K
12:08 66.57 66.57 66.34 66.39 69.8K
12:09 66.43 66.51 66.42 66.42 13.0K
12:10 66.41 66.46 66.28 66.28 9.6K
12:11 66.32 66.37 66.21 66.21 8.7K
12:12 66.26 66.33 66.26 66.29 11.2K
12:13 66.30 66.51 66.30 66.42 9.0K
12:14 66.47 66.47 66.36 66.36 8.4K
12:15 66.40 66.45 66.39 66.45 5.5K
12:16 66.49 66.56 66.48 66.50 5.1K
12:17 66.52 66.54 66.51 66.51 6.2K
12:18 66.53 66.53 66.49 66.51 5.8K
12:19 66.52 66.56 66.52 66.56 4.3K
12:20 66.51 66.51 66.44 66.46 12.1K
12:21 66.47 66.47 66.35 66.35 7.1K
12:22 66.41 66.44 66.41 66.44 3.3K
12:23 66.40 66.40 66.31 66.32 8.7K
12:24 66.33 66.33 66.28 66.28 4.3K
12:25 66.29 66.29 66.20 66.20 4.4K
12:26 66.24 66.27 66.11 66.13 18.8K
12:27 66.17 66.17 66.07 66.08 18.1K
12:28 66.10 66.21 66.10 66.21 4.9K
12:29 66.21 66.26 66.15 66.15 14.1K
12:30 66.17 66.29 66.17 66.29 6.5K
12:31 66.31 66.34 66.25 66.26 7.1K
12:32 66.32 66.32 66.32 66.32 2.5K
12:33 66.27 66.31 66.24 66.24 12.1K
12:34 66.26 66.35 66.26 66.26 9.3K
12:35 66.32 66.34 66.27 66.31 10.7K
12:36 66.36 66.40 66.35 66.40 5.9K
12:37 66.40 66.40 66.26 66.28 4.3K
12:38 66.32 66.39 66.32 66.39 3.6K
12:39 66.36 66.36 66.33 66.35 2.3K
12:40 66.36 66.36 66.25 66.25 20.1K
12:41 66.24 66.35 66.24 66.35 3.2K
12:42 66.35 66.38 66.34 66.38 4.5K
12:43 66.40 66.40 66.30 66.31 4.6K
12:44 66.33 66.38 66.33 66.36 3.4K
12:45 66.38 66.44 66.37 66.41 3.0K
12:46 66.41 66.44 66.39 66.42 6.6K
12:47 66.38 66.46 66.38 66.41 5.8K
12:48 66.41 66.41 66.36 66.36 3.1K
12:49 66.39 66.44 66.39 66.40 5.1K
12:50 66.42 66.47 66.40 66.42 7.8K
12:51 66.41 66.44 66.35 66.39 11.1K
12:52 66.42 66.49 66.40 66.49 13.6K
12:53 66.50 66.50 66.44 66.44 9.3K
12:54 66.45 66.45 66.37 66.37 4.0K
12:55 66.37 66.42 66.37 66.39 3.5K
12:56 66.32 66.32 66.20 66.22 10.3K
12:57 66.18 66.18 66.10 66.13 11.1K
12:58 66.10 66.14 66.10 66.12 8.1K
12:59 66.10 66.17 66.09 66.17 13.3K
13:00 66.16 66.20 66.11 66.20 7.9K
13:01 66.22 66.25 66.13 66.13 15.7K
13:02 66.16 66.26 66.13 66.26 9.0K
13:03 66.28 66.30 66.23 66.25 7.4K
13:04 66.26 66.30 66.25 66.30 5.0K
13:05 66.28 66.34 66.28 66.34 5.8K
13:06 66.40 66.44 66.37 66.41 4.6K
13:07 66.41 66.42 66.35 66.35 5.8K
13:08 66.31 66.34 66.28 66.28 4.6K
13:09 66.27 66.27 66.24 66.26 7.3K
13:10 66.22 66.26 66.14 66.14 8.1K
13:11 66.16 66.17 65.78 65.83 194.8K
13:12 65.85 65.97 65.82 65.82 35.7K
13:13 65.84 65.84 65.71 65.81 33.3K
13:14 65.79 65.80 65.75 65.75 31.7K
13:15 65.70 65.78 65.64 65.64 17.9K
13:16 65.65 65.65 65.46 65.49 57.7K
13:17 65.51 65.51 65.32 65.37 26.2K
13:18 65.36 65.36 65.28 65.35 29.2K
13:19 65.37 65.37 65.18 65.18 29.4K
13:20 65.19 65.25 65.18 65.25 23.2K
13:21 65.24 65.26 65.15 65.15 12.3K
13:22 65.05 65.12 65.05 65.06 28.8K
13:23 65.04 65.04 64.82 64.89 199.4K
13:24 64.89 65.08 64.89 65.07 52.3K
13:25 65.08 65.16 65.00 65.04 21.1K
13:26 64.95 64.98 64.88 64.95 25.4K
13:27 64.98 65.14 64.98 65.14 26.1K
13:28 65.13 65.23 65.07 65.21 18.4K
13:29 65.26 65.26 65.13 65.14 12.5K
13:30 65.12 65.26 65.11 65.22 12.9K
13:31 65.23 65.25 65.15 65.15 18.5K
13:32 65.22 65.22 65.06 65.07 17.5K
13:33 65.06 65.16 65.06 65.16 11.2K
13:34 65.17 65.30 65.17 65.27 12.1K
13:35 65.27 65.30 65.23 65.26 28.5K
13:36 65.29 65.45 65.29 65.41 21.5K
13:37 65.44 65.59 65.44 65.55 38.7K
13:38 65.57 65.60 65.55 65.59 31.9K
13:39 65.56 65.58 65.48 65.48 12.2K
13:40 65.50 65.59 65.50 65.55 19.9K
13:41 65.58 65.58 65.53 65.54 17.6K
13:42 65.56 65.60 65.52 65.60 13.1K
13:43 65.61 65.65 65.58 65.60 15.5K
13:44 65.59 65.68 65.59 65.65 12.2K
13:45 65.66 65.70 65.65 65.69 4.6K
13:46 65.69 65.72 65.68 65.72 8.4K
13:47 65.72 65.78 65.72 65.77 8.4K
13:48 65.78 65.79 65.66 65.74 18.7K
13:49 65.75 65.76 65.70 65.72 9.0K
13:50 65.72 65.84 65.69 65.78 20.9K
13:51 65.77 65.77 65.68 65.68 8.6K
13:52 65.76 65.78 65.76 65.78 4.1K
13:53 65.78 65.86 65.78 65.85 10.4K
13:54 65.86 65.86 65.76 65.76 9.2K
13:55 65.68 65.75 65.67 65.74 15.8K
13:56 65.71 65.74 65.70 65.74 7.7K
13:57 65.72 65.75 65.71 65.75 9.9K
13:58 65.76 65.83 65.76 65.83 16.4K
13:59 65.82 65.85 65.80 65.85 9.3K
14:00 65.83 65.93 65.83 65.92 13.5K
14:01 65.94 66.03 65.94 66.02 16.0K
14:02 66.01 66.08 66.01 66.08 6.3K
14:03 66.03 66.13 66.03 66.12 17.2K
14:04 66.16 66.27 66.15 66.24 24.1K
14:05 66.25 66.31 66.21 66.31 14.9K
14:06 66.31 66.46 66.30 66.46 70.9K
14:07 66.42 66.44 66.34 66.35 37.2K
14:08 66.36 66.38 66.23 66.25 30.7K
14:09 66.25 66.31 66.21 66.23 16.6K
14:10 66.23 66.23 66.17 66.21 10.8K
14:11 66.22 66.22 66.10 66.16 12.8K
14:12 66.16 66.16 66.13 66.15 9.4K
14:13 66.15 66.22 66.15 66.16 10.7K
14:14 66.15 66.15 66.10 66.14 3.4K
14:15 66.05 66.08 66.01 66.07 10.5K
14:16 66.16 66.19 66.12 66.14 8.5K
14:17 66.13 66.13 66.07 66.08 9.0K
14:18 66.08 66.12 66.08 66.11 7.6K
14:19 66.08 66.11 66.07 66.10 8.1K
14:20 66.11 66.15 66.11 66.13 7.4K
14:21 66.08 66.15 66.08 66.15 9.6K
14:22 66.17 66.19 66.09 66.11 10.5K
14:23 66.11 66.16 66.08 66.08 10.5K
14:24 66.08 66.13 66.06 66.13 6.2K
14:25 66.10 66.12 66.10 66.11 10.8K
14:26 66.24 66.30 66.23 66.23 78.8K
14:27 66.27 66.41 66.25 66.40 15.4K
14:28 66.44 66.45 66.41 66.45 28.0K
14:29 66.42 66.47 66.37 66.42 26.7K
14:30 66.43 66.45 66.25 66.30 13.9K
14:31 66.36 66.39 66.31 66.35 12.6K
14:32 66.38 66.40 66.37 66.40 6.0K
14:33 66.39 66.43 66.35 66.40 7.1K
14:34 66.38 66.42 66.35 66.35 15.7K
14:35 66.37 66.43 66.36 66.43 5.8K
14:36 66.40 66.41 66.33 66.39 8.9K
14:37 66.44 66.53 66.43 66.51 16.0K
14:38 66.51 66.56 66.46 66.56 9.4K
14:39 66.55 66.66 66.52 66.66 20.1K
14:40 66.63 66.66 66.62 66.66 12.1K
14:41 66.64 66.65 66.56 66.56 10.3K
14:42 66.56 66.59 66.55 66.57 7.6K
14:43 66.57 66.60 66.53 66.53 6.2K
14:44 66.53 66.58 66.53 66.58 9.2K
14:45 66.58 66.62 66.58 66.62 6.2K
14:46 66.63 66.66 66.59 66.59 9.2K
14:47 66.59 66.67 66.59 66.67 13.3K
14:48 66.67 66.67 66.60 66.61 5.7K
14:49 66.60 66.62 66.60 66.61 2.7K
14:50 66.62 66.69 66.62 66.69 10.0K
14:51 66.69 66.73 66.66 66.69 6.2K
14:52 66.71 66.76 66.70 66.73 10.5K
14:53 66.74 66.76 66.73 66.74 8.2K
14:54 66.76 66.76 66.72 66.75 6.7K
14:55 66.74 67.78 66.68 67.18 378.0K
14:56 67.22 67.98 67.02 67.62 258.1K
14:57 67.61 67.74 67.28 67.39 92.5K
14:58 67.43 68.06 67.43 68.00 151.0K
14:59 67.97 67.97 67.54 67.68 106.4K
15:00 67.59 68.04 67.59 67.94 82.2K
15:01 67.82 68.26 67.82 68.22 106.6K
15:02 68.18 68.50 68.13 68.50 130.7K
15:03 68.48 68.79 68.42 68.69 180.5K
15:04 68.75 68.84 68.48 68.52 99.1K
15:05 68.50 68.53 68.27 68.36 92.9K
15:06 68.31 68.86 68.30 68.71 123.7K
15:07 68.82 68.84 68.53 68.71 50.8K
15:08 68.71 68.78 68.36 68.67 51.4K
15:09 68.65 68.81 68.65 68.81 51.1K
15:10 68.88 68.88 68.52 68.54 84.0K
15:11 68.53 68.70 68.35 68.46 68.3K
15:12 68.47 68.71 68.28 68.71 58.9K
15:13 68.61 68.69 68.45 68.55 43.2K
15:14 68.55 69.03 68.55 69.03 158.4K
15:15 68.93 69.05 68.92 68.97 91.6K
15:16 68.99 68.99 68.81 68.94 51.0K
15:17 68.96 68.97 68.88 68.89 42.8K
15:18 68.87 69.02 68.87 68.91 37.8K
15:19 68.92 68.93 68.68 68.80 80.8K
15:20 68.80 68.83 68.69 68.73 31.7K
15:21 68.73 68.90 68.72 68.88 42.0K
15:22 68.83 68.83 68.59 68.75 47.1K
15:23 68.69 68.97 68.69 68.94 58.7K
15:24 68.96 69.01 68.83 69.01 74.9K
15:25 69.09 69.21 69.04 69.20 128.4K
15:26 69.17 69.30 69.06 69.29 186.1K
15:27 69.28 69.28 68.95 68.97 120.0K
15:28 69.02 69.10 68.96 68.98 76.1K
15:29 69.00 69.07 68.84 69.07 50.9K
15:30 69.03 69.03 68.76 68.80 61.7K
15:31 68.80 68.83 68.71 68.80 42.4K
15:32 68.86 68.87 68.76 68.77 31.9K
15:33 68.79 68.81 68.71 68.77 18.6K
15:34 68.76 68.89 68.75 68.89 25.9K
15:35 68.84 69.13 68.84 69.13 71.4K
15:36 69.11 69.21 68.99 68.99 84.4K
15:37 68.99 69.15 68.95 69.09 60.8K
15:38 69.07 69.12 69.05 69.09 54.4K
15:39 69.11 69.22 69.11 69.22 47.3K
15:40 69.22 69.45 69.20 69.45 80.1K
15:41 69.43 69.44 69.32 69.40 80.9K
15:42 69.39 69.41 69.29 69.33 49.4K
15:43 69.34 69.45 69.34 69.38 60.3K
15:44 69.42 69.42 69.19 69.19 47.6K
15:45 69.18 69.23 69.09 69.11 64.5K
15:46 69.11 69.11 68.92 68.92 81.9K
15:47 68.92 69.04 68.91 69.04 50.2K
15:48 69.00 69.02 68.94 68.97 35.6K
15:49 68.99 69.00 68.68 68.75 150.6K
15:50 68.62 68.70 68.10 68.10 170.6K
15:51 68.11 68.30 68.03 68.30 134.2K
15:52 68.35 68.50 68.35 68.41 108.8K
15:53 68.42 68.47 68.38 68.41 47.7K
15:54 68.42 68.43 68.26 68.29 65.7K
15:55 68.23 68.35 68.22 68.34 55.7K
15:56 68.31 68.49 68.29 68.41 61.1K
15:57 68.37 68.43 68.33 68.36 62.4K
15:58 68.38 68.39 68.30 68.32 86.4K
15:59 68.32 68.38 68.25 68.28 628.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available