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 70.01 70.01 68.84 69.16 329.4K
09:31 69.43 69.86 69.43 69.62 51.5K
09:32 69.71 69.99 69.52 69.85 42.9K
09:33 69.86 70.03 69.83 69.94 27.7K
09:34 69.92 69.92 69.76 69.85 14.9K
09:35 69.78 70.19 69.76 69.94 44.4K
09:36 69.96 70.61 69.96 70.61 46.3K
09:37 70.67 70.79 70.42 70.68 83.0K
09:38 70.57 70.57 70.20 70.52 52.6K
09:39 70.50 70.66 70.43 70.43 36.8K
09:40 70.41 70.55 70.39 70.41 42.2K
09:41 70.33 70.72 70.33 70.70 35.0K
09:42 70.79 71.09 70.79 71.00 76.6K
09:43 71.06 71.16 71.00 71.16 54.1K
09:44 71.24 71.24 71.06 71.09 78.1K
09:45 71.00 71.02 70.75 70.94 43.2K
09:46 70.90 70.92 70.73 70.80 30.1K
09:47 70.80 70.88 70.65 70.65 38.1K
09:48 70.68 70.94 70.68 70.82 33.2K
09:49 70.75 70.89 70.68 70.86 25.0K
09:50 70.89 70.96 70.81 70.81 34.4K
09:51 70.76 70.76 70.46 70.46 58.1K
09:52 70.36 70.65 70.34 70.65 41.4K
09:53 70.65 70.85 70.53 70.81 22.5K
09:54 70.78 70.97 70.73 70.91 27.5K
09:55 70.89 70.92 70.78 70.78 16.1K
09:56 70.86 70.91 70.61 70.88 30.9K
09:57 70.88 70.99 70.82 70.93 41.8K
09:58 70.90 70.99 70.89 70.90 21.8K
09:59 70.86 71.02 70.78 71.00 52.2K
10:00 70.96 71.30 70.89 71.30 55.5K
10:01 71.31 71.39 71.10 71.39 55.4K
10:02 71.34 71.35 71.20 71.34 29.5K
10:03 71.32 71.39 70.99 70.99 24.8K
10:04 70.93 71.06 70.80 70.86 24.5K
10:05 70.86 70.90 70.79 70.86 27.4K
10:06 70.86 70.90 70.75 70.82 19.7K
10:07 70.92 70.92 70.74 70.81 36.7K
10:08 70.78 71.05 70.78 70.87 17.7K
10:09 71.08 71.10 70.99 71.07 39.2K
10:10 71.09 71.13 70.90 70.92 14.4K
10:11 70.93 70.93 70.83 70.90 17.0K
10:12 70.92 70.96 70.77 70.83 23.3K
10:13 70.84 71.01 70.82 71.01 17.5K
10:14 70.95 71.01 70.93 70.93 13.2K
10:15 70.94 71.15 70.86 70.97 20.0K
10:16 71.01 71.22 71.01 71.14 22.5K
10:17 70.95 71.16 70.95 71.16 13.8K
10:18 71.17 71.32 71.12 71.12 46.4K
10:19 71.17 71.29 71.16 71.24 16.4K
10:20 71.32 71.34 71.10 71.11 44.9K
10:21 71.24 71.37 71.03 71.05 35.4K
10:22 71.04 71.14 70.98 71.14 18.5K
10:23 71.09 71.19 71.07 71.15 37.5K
10:24 71.10 71.36 71.08 71.33 15.0K
10:25 71.31 71.47 71.31 71.39 42.1K
10:26 71.39 71.39 71.26 71.32 16.2K
10:27 71.33 71.33 71.12 71.17 11.9K
10:28 71.16 71.16 70.87 70.87 24.3K
10:29 70.86 71.03 70.86 71.00 30.9K
10:30 70.99 71.14 70.99 71.14 8.3K
10:31 71.09 71.12 70.98 71.10 12.3K
10:32 71.12 71.13 70.88 70.88 15.9K
10:33 70.88 71.15 70.88 71.14 16.2K
10:34 71.16 71.17 71.06 71.13 23.6K
10:35 71.13 71.37 71.12 71.37 32.4K
10:36 71.33 71.33 70.80 70.86 30.1K
10:37 70.83 70.97 70.82 70.89 17.7K
10:38 70.89 70.95 70.78 70.86 12.6K
10:39 70.90 70.90 70.77 70.83 13.5K
10:40 70.83 71.02 70.83 71.00 10.9K
10:41 70.95 71.06 70.89 70.89 5.3K
10:42 70.91 70.91 70.75 70.79 12.2K
10:43 70.76 70.79 70.73 70.75 13.1K
10:44 70.79 70.81 70.73 70.81 18.9K
10:45 70.79 70.88 70.74 70.74 16.3K
10:46 70.83 70.94 70.83 70.89 7.3K
10:47 70.88 70.91 70.87 70.91 6.3K
10:48 70.88 70.97 70.87 70.93 14.1K
10:49 70.98 71.03 70.88 70.88 13.9K
10:50 70.93 70.97 70.88 70.93 7.9K
10:51 70.93 70.94 70.92 70.94 11.6K
10:52 70.94 71.08 70.94 71.07 12.6K
10:53 71.06 71.12 71.06 71.09 12.6K
10:54 71.08 71.22 71.08 71.18 12.6K
10:55 71.14 71.30 71.12 71.18 18.9K
10:56 71.20 71.21 71.19 71.19 10.7K
10:57 71.17 71.21 71.13 71.21 23.2K
10:58 71.19 71.22 71.16 71.16 11.6K
10:59 71.18 71.18 71.13 71.13 5.7K
11:00 71.25 71.27 71.15 71.18 9.7K
11:01 71.19 71.26 71.18 71.22 13.2K
11:02 71.14 71.23 71.09 71.23 10.8K
11:03 71.20 71.22 71.16 71.18 5.5K
11:04 71.19 71.19 71.06 71.06 7.0K
11:05 71.10 71.12 70.96 70.97 13.2K
11:06 70.95 70.95 70.79 70.82 18.9K
11:07 70.82 70.82 70.66 70.68 22.7K
11:08 70.65 70.72 70.55 70.65 23.3K
11:09 70.63 70.67 70.58 70.60 5.7K
11:10 70.66 70.66 70.52 70.60 17.2K
11:11 70.59 70.61 70.53 70.59 7.4K
11:12 70.57 70.69 70.57 70.69 19.0K
11:13 70.69 70.69 70.60 70.60 12.4K
11:14 70.60 70.67 70.60 70.67 6.7K
11:15 70.67 70.67 70.58 70.58 10.2K
11:16 70.59 70.60 70.52 70.57 10.1K
11:17 70.58 70.69 70.58 70.69 13.2K
11:18 70.68 70.73 70.65 70.66 7.1K
11:19 70.66 70.66 70.58 70.58 5.5K
11:20 70.59 70.68 70.59 70.68 4.7K
11:21 70.63 70.67 70.63 70.64 5.9K
11:22 70.66 70.75 70.64 70.74 6.0K
11:23 70.77 70.77 70.63 70.63 6.4K
11:24 70.65 70.69 70.65 70.69 2.5K
11:25 70.74 70.74 70.71 70.71 4.7K
11:26 70.66 70.83 70.66 70.78 17.1K
11:27 70.78 70.83 70.73 70.73 16.5K
11:28 70.80 70.80 70.68 70.69 6.7K
11:29 70.67 70.70 70.57 70.57 5.4K
11:30 70.68 70.68 70.62 70.62 2.3K
11:31 70.65 70.69 70.60 70.62 8.0K
11:32 70.60 70.65 70.58 70.59 6.8K
11:33 70.54 70.64 70.54 70.63 4.8K
11:34 70.63 70.74 70.60 70.74 9.5K
11:35 70.82 70.95 70.81 70.92 17.8K
11:36 70.90 70.96 70.80 70.96 7.2K
11:37 70.93 70.94 70.87 70.86 6.1K
11:38 70.83 70.92 70.81 70.88 3.7K
11:39 70.81 70.85 70.79 70.80 3.3K
11:40 70.79 70.83 70.56 70.59 14.4K
11:41 70.59 70.76 70.59 70.76 6.9K
11:42 70.74 70.85 70.73 70.83 5.3K
11:43 70.81 70.81 70.73 70.77 9.0K
11:44 70.72 70.72 70.63 70.63 3.4K
11:45 70.67 70.77 70.63 70.77 3.7K
11:46 70.77 70.90 70.77 70.85 9.1K
11:47 70.95 71.04 70.94 71.02 7.4K
11:48 71.02 71.10 71.02 71.03 13.0K
11:49 71.04 71.13 71.04 71.09 13.6K
11:50 71.09 71.10 71.02 71.10 9.6K
11:51 71.08 71.09 71.03 71.04 9.9K
11:52 71.05 71.06 70.97 70.97 6.4K
11:53 70.97 71.04 70.97 71.00 12.7K
11:54 70.99 71.02 70.98 70.97 4.1K
11:55 70.94 70.96 70.93 70.93 7.1K
11:56 70.90 70.98 70.90 70.97 9.9K
11:57 70.99 70.99 70.85 70.90 6.6K
11:58 70.88 70.97 70.88 70.89 3.1K
11:59 70.89 70.91 70.87 70.88 3.8K
12:00 70.89 70.97 70.86 70.88 9.8K
12:01 70.78 70.93 70.78 70.92 5.4K
12:02 70.91 70.96 70.89 70.93 5.8K
12:03 70.95 71.01 70.94 71.00 6.8K
12:04 70.99 71.08 70.99 71.04 7.8K
12:05 70.99 71.00 70.89 70.89 7.4K
12:06 70.90 70.93 70.90 70.91 3.6K
12:07 70.93 70.93 70.88 70.88 1.9K
12:08 70.88 70.90 70.82 70.84 30.6K
12:09 70.82 70.87 70.79 70.87 7.7K
12:10 70.84 70.90 70.83 70.83 3.6K
12:11 70.83 70.85 70.78 70.78 19.9K
12:12 70.68 70.74 70.68 70.74 7.4K
12:13 70.83 70.83 70.76 70.77 5.3K
12:14 70.77 70.78 70.70 70.70 17.0K
12:15 70.75 70.75 70.64 70.64 6.9K
12:16 70.63 70.65 70.63 70.63 2.9K
12:17 70.66 70.80 70.66 70.80 6.3K
12:18 70.81 70.89 70.81 70.86 4.0K
12:19 70.88 70.96 70.87 70.90 5.7K
12:20 70.95 70.95 70.83 70.83 4.9K
12:21 70.83 70.86 70.74 70.76 23.7K
12:22 70.76 70.76 70.66 70.66 7.9K
12:23 70.68 70.81 70.64 70.81 13.1K
12:24 70.76 70.76 70.70 70.70 7.0K
12:25 70.68 70.73 70.61 70.61 4.1K
12:26 70.61 70.61 70.55 70.55 43.0K
12:27 70.56 70.56 70.42 70.42 21.6K
12:28 70.34 70.50 70.34 70.49 25.3K
12:29 70.50 70.53 70.46 70.53 6.1K
12:30 70.45 70.48 70.45 70.46 8.0K
12:31 70.49 70.67 70.43 70.50 13.6K
12:32 70.54 70.55 70.53 70.53 4.3K
12:33 70.50 70.51 70.46 70.46 11.4K
12:34 70.49 70.51 70.46 70.50 8.8K
12:35 70.50 70.60 70.50 70.57 13.5K
12:36 70.56 70.62 70.50 70.54 11.2K
12:37 70.52 70.52 70.35 70.48 10.4K
12:38 70.48 70.48 70.34 70.34 20.6K
12:39 70.35 70.42 70.35 70.42 6.9K
12:40 70.38 70.40 70.34 70.37 5.9K
12:41 70.47 70.47 70.43 70.47 5.3K
12:42 70.47 70.50 70.45 70.50 5.9K
12:43 70.57 70.68 70.57 70.61 3.1K
12:44 70.65 70.67 70.61 70.61 6.6K
12:45 70.60 70.66 70.58 70.58 6.4K
12:46 70.61 70.75 70.61 70.67 9.9K
12:47 70.63 70.71 70.63 70.71 4.8K
12:48 70.71 70.83 70.71 70.80 7.9K
12:49 70.84 70.94 70.84 70.94 10.5K
12:50 70.93 71.04 70.91 71.04 15.8K
12:51 71.02 71.02 70.93 70.94 8.1K
12:52 70.94 71.04 70.94 70.95 4.0K
12:53 70.94 70.98 70.89 70.92 5.7K
12:54 70.92 71.10 70.92 71.10 13.7K
12:55 71.08 71.12 71.05 71.05 8.1K
12:56 71.08 71.32 71.08 71.29 32.2K
12:57 71.27 71.31 71.23 71.22 11.5K
12:58 71.20 71.23 71.12 71.11 14.9K
12:59 71.13 71.13 71.03 71.10 9.0K
13:00 71.09 71.12 71.09 71.12 5.8K
13:01 71.10 71.13 71.10 71.13 2.9K
13:02 71.10 71.16 71.03 71.16 8.6K
13:03 71.16 71.38 71.16 71.30 41.2K
13:04 71.31 71.58 71.29 71.52 46.5K
13:05 71.56 71.62 71.46 71.54 29.6K
13:06 71.51 71.53 71.40 71.43 11.5K
13:07 71.41 71.43 71.30 71.32 10.3K
13:08 71.37 71.37 71.28 71.32 4.3K
13:09 71.34 71.37 71.34 71.35 7.1K
13:10 71.37 71.37 71.30 71.30 3.8K
13:11 71.45 71.45 71.33 71.33 14.1K
13:12 71.31 71.36 71.30 71.33 4.3K
13:13 71.33 71.33 71.25 71.30 6.8K
13:14 71.33 71.36 71.31 71.36 7.1K
13:15 71.32 71.35 71.26 71.32 6.4K
13:16 71.34 71.34 71.20 71.22 5.9K
13:17 71.18 71.27 71.18 71.25 19.0K
13:18 71.25 71.43 71.25 71.43 23.4K
13:19 71.40 71.56 71.40 71.46 33.5K
13:20 71.47 71.48 71.41 71.41 6.4K
13:21 71.43 71.50 71.43 71.49 11.5K
13:22 71.51 71.54 71.49 71.51 9.8K
13:23 71.56 71.56 71.45 71.49 12.7K
13:24 71.48 71.53 71.45 71.45 22.1K
13:25 71.45 71.47 71.42 71.47 8.7K
13:26 71.55 71.73 71.51 71.68 23.2K
13:27 71.71 71.71 71.61 71.69 9.2K
13:28 71.68 71.73 71.65 71.73 16.1K
13:29 71.72 71.88 71.72 71.87 28.6K
13:30 71.88 71.93 71.86 71.91 36.2K
13:31 71.89 71.97 71.82 71.82 15.5K
13:32 71.84 71.84 71.74 71.74 9.1K
13:33 71.77 71.78 71.71 71.71 10.4K
13:34 71.71 71.77 71.68 71.68 8.9K
13:35 71.68 71.68 71.60 71.63 5.0K
13:36 71.63 71.68 71.61 71.68 13.2K
13:37 71.63 71.72 71.60 71.60 8.5K
13:38 71.62 71.67 71.60 71.63 5.2K
13:39 71.63 71.64 71.61 71.64 2.9K
13:40 71.63 71.63 71.49 71.49 18.8K
13:41 71.49 71.54 71.48 71.53 6.7K
13:42 71.51 71.57 71.47 71.55 3.1K
13:43 71.51 71.52 71.43 71.52 8.9K
13:44 71.53 71.59 71.53 71.59 11.7K
13:45 71.61 71.68 71.59 71.59 6.8K
13:46 71.58 71.66 71.58 71.61 2.7K
13:47 71.61 71.61 71.54 71.57 6.8K
13:48 71.53 71.66 71.53 71.66 9.0K
13:49 71.63 71.67 71.63 71.67 3.5K
13:50 71.70 71.70 71.56 71.56 7.1K
13:51 71.59 71.60 71.55 71.58 4.8K
13:52 71.59 71.60 71.55 71.59 4.8K
13:53 71.63 71.67 71.59 71.67 5.0K
13:54 71.63 71.64 71.59 71.60 6.4K
13:55 71.60 71.65 71.59 71.65 2.5K
13:56 71.66 71.66 71.57 71.61 1.9K
13:57 71.65 71.75 71.65 71.75 7.2K
13:58 71.71 71.75 71.71 71.75 5.5K
13:59 71.74 71.78 71.70 71.71 11.0K
14:00 71.77 71.77 71.71 71.74 10.7K
14:01 71.68 71.69 71.67 71.67 8.1K
14:02 71.69 71.76 71.67 71.75 10.3K
14:03 71.75 71.79 71.73 71.73 13.0K
14:04 71.63 71.66 71.63 71.65 1.6K
14:05 71.66 71.71 71.65 71.71 6.8K
14:06 71.71 71.81 71.71 71.81 10.3K
14:07 71.81 71.81 71.74 71.77 5.8K
14:08 71.80 71.80 71.68 71.71 3.2K
14:09 71.71 71.71 71.65 71.69 2.2K
14:10 71.66 71.74 71.66 71.74 3.9K
14:11 71.78 71.78 71.70 71.74 6.3K
14:12 71.70 71.74 71.64 71.64 4.7K
14:13 71.68 71.68 71.66 71.66 2.8K
14:14 71.74 71.83 71.74 71.75 11.8K
14:15 71.72 71.73 71.65 71.70 4.4K
14:16 71.76 71.76 71.70 71.70 17.2K
14:17 71.74 71.77 71.71 71.74 9.5K
14:18 71.73 71.77 71.68 71.69 3.0K
14:19 71.69 71.76 71.68 71.74 10.3K
14:20 71.76 71.76 71.74 71.74 9.5K
14:21 71.78 71.79 71.75 71.79 15.2K
14:22 71.77 71.80 71.77 71.80 3.8K
14:23 71.86 71.93 71.86 71.90 29.3K
14:24 71.89 71.89 71.79 71.89 16.0K
14:25 71.88 71.93 71.82 71.93 32.1K
14:26 71.92 72.02 71.90 71.90 55.6K
14:27 71.90 71.90 71.82 71.82 9.3K
14:28 71.83 72.03 71.79 71.79 86.3K
14:29 71.86 71.90 71.76 71.76 23.7K
14:30 71.76 71.78 71.69 71.73 22.6K
14:31 71.75 71.76 71.67 71.67 6.3K
14:32 71.65 71.72 71.64 71.72 10.3K
14:33 71.71 71.71 71.62 71.62 5.1K
14:34 71.62 71.71 71.62 71.71 5.5K
14:35 71.72 71.82 71.72 71.80 7.5K
14:36 71.82 72.19 71.82 72.13 136.5K
14:37 72.16 72.32 72.10 72.23 119.9K
14:38 72.18 72.19 72.10 72.13 24.2K
14:39 72.13 72.16 72.03 72.07 31.4K
14:40 72.10 72.16 72.08 72.08 14.4K
14:41 72.09 72.21 72.08 72.21 9.1K
14:42 72.22 72.25 72.20 72.25 11.1K
14:43 72.23 72.23 72.10 72.10 9.8K
14:44 72.14 72.17 72.14 72.14 6.4K
14:45 72.10 72.13 72.05 72.09 13.4K
14:46 72.10 72.11 72.03 72.05 18.0K
14:47 72.04 72.06 72.00 72.00 17.6K
14:48 72.00 72.00 71.91 71.96 12.6K
14:49 71.99 71.99 71.82 71.84 16.4K
14:50 71.80 71.80 71.74 71.77 8.1K
14:51 71.80 71.84 71.80 71.84 3.2K
14:52 71.80 71.82 71.76 71.76 3.9K
14:53 71.78 71.79 71.69 71.71 7.7K
14:54 71.67 71.67 71.55 71.55 9.4K
14:55 71.58 71.58 71.53 71.54 10.9K
14:56 71.49 71.53 71.45 71.45 4.4K
14:57 71.47 71.49 71.45 71.49 8.3K
14:58 71.35 71.44 71.35 71.44 7.4K
14:59 71.44 71.44 71.37 71.37 3.8K
15:00 71.41 71.48 71.41 71.47 9.3K
15:01 71.42 71.42 71.35 71.42 6.7K
15:02 71.44 71.44 71.38 71.42 7.9K
15:03 71.44 71.47 71.42 71.47 4.4K
15:04 71.46 71.59 71.46 71.59 12.2K
15:05 71.59 71.59 71.51 71.51 8.2K
15:06 71.50 71.50 71.45 71.45 6.2K
15:07 71.47 71.47 71.41 71.43 13.9K
15:08 71.43 71.46 71.38 71.46 9.9K
15:09 71.46 71.47 71.45 71.45 4.8K
15:10 71.42 71.43 71.40 71.41 2.7K
15:11 71.41 71.41 71.32 71.35 7.2K
15:12 71.30 71.30 71.13 71.15 16.5K
15:13 71.09 71.30 71.08 71.28 21.8K
15:14 71.25 71.30 71.21 71.22 8.1K
15:15 71.25 71.26 71.21 71.26 8.9K
15:16 71.11 71.17 71.08 71.17 20.4K
15:17 71.20 71.20 71.12 71.12 6.0K
15:18 71.11 71.13 71.09 71.09 12.6K
15:19 71.09 71.23 71.09 71.23 18.8K
15:20 71.22 71.26 71.19 71.19 12.6K
15:21 71.19 71.21 71.16 71.16 5.3K
15:22 71.19 71.21 71.19 71.21 2.8K
15:23 71.14 71.16 71.12 71.16 8.5K
15:24 71.18 71.22 71.18 71.21 4.0K
15:25 71.23 71.26 71.19 71.24 12.4K
15:26 71.24 71.24 71.20 71.19 3.5K
15:27 71.22 71.24 71.14 71.19 10.3K
15:28 71.17 71.17 71.12 71.12 5.4K
15:29 71.13 71.14 71.10 71.14 23.5K
15:30 71.15 71.28 71.15 71.28 18.9K
15:31 71.26 71.27 71.18 71.18 8.2K
15:32 71.21 71.21 71.16 71.16 6.8K
15:33 71.12 71.13 71.11 71.13 6.3K
15:34 71.13 71.15 71.07 71.07 20.5K
15:35 71.07 71.13 71.04 71.11 17.3K
15:36 71.10 71.11 71.07 71.09 4.0K
15:37 71.11 71.15 71.10 71.15 23.7K
15:38 71.13 71.17 71.13 71.16 10.4K
15:39 71.15 71.18 71.13 71.14 5.0K
15:40 71.15 71.17 71.12 71.14 11.5K
15:41 71.14 71.14 71.12 71.13 4.7K
15:42 71.14 71.16 71.08 71.12 14.6K
15:43 71.11 71.12 71.11 71.12 6.9K
15:44 71.07 71.09 71.05 71.09 5.9K
15:45 71.10 71.12 71.07 71.11 11.4K
15:46 71.11 71.17 71.10 71.17 15.0K
15:47 71.16 71.18 71.13 71.14 15.2K
15:48 71.14 71.16 71.14 71.14 10.5K
15:49 71.16 71.17 71.12 71.14 15.8K
15:50 71.19 71.40 71.19 71.34 33.1K
15:51 71.28 71.33 71.27 71.31 17.5K
15:52 71.29 71.29 71.24 71.27 13.3K
15:53 71.27 71.33 71.27 71.33 26.0K
15:54 71.31 71.32 71.20 71.21 28.2K
15:55 71.21 71.25 71.21 71.24 22.2K
15:56 71.25 71.35 71.25 71.33 29.8K
15:57 71.35 71.43 71.29 71.43 52.2K
15:58 71.47 71.54 71.47 71.49 65.5K
15:59 71.50 71.50 71.35 71.40 451.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available