MP Materials

MP
🏛️ usa →
68.63
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 68.91 68.91 67.40 67.77 830.6K
09:31 67.87 68.22 66.71 66.71 193.7K
09:32 66.71 67.45 66.71 67.27 106.0K
09:33 67.14 67.82 67.14 67.77 105.4K
09:34 67.66 67.77 67.39 67.52 54.9K
09:35 67.54 67.54 67.26 67.26 54.8K
09:36 67.17 67.54 67.12 67.53 68.7K
09:37 67.51 67.77 67.50 67.77 48.8K
09:38 67.81 67.81 67.52 67.62 49.5K
09:39 67.66 67.66 67.32 67.37 59.1K
09:40 67.37 67.63 67.20 67.63 86.1K
09:41 67.66 67.96 67.59 67.74 48.0K
09:42 67.78 68.03 67.76 67.97 45.2K
09:43 68.03 68.25 67.88 68.25 29.3K
09:44 68.27 68.55 68.25 68.55 87.1K
09:45 68.37 68.52 68.33 68.48 41.5K
09:46 68.45 68.73 68.35 68.73 46.8K
09:47 68.60 68.89 68.60 68.69 62.9K
09:48 68.79 69.18 68.79 69.18 38.5K
09:49 69.13 69.13 68.81 68.86 33.7K
09:50 68.91 69.22 68.86 69.22 22.7K
09:51 69.19 69.19 68.87 69.00 37.6K
09:52 68.91 69.04 68.82 68.83 45.6K
09:53 68.75 68.91 68.61 68.61 29.9K
09:54 68.64 68.89 68.64 68.84 18.2K
09:55 68.93 68.93 68.69 68.69 37.0K
09:56 68.73 68.74 68.56 68.61 35.6K
09:57 68.60 68.62 68.17 68.17 38.1K
09:58 68.30 68.64 68.30 68.49 27.5K
09:59 68.41 68.73 68.38 68.73 30.2K
10:00 68.69 68.93 68.69 68.92 32.4K
10:01 68.75 68.88 68.75 68.75 19.7K
10:02 68.68 68.86 68.64 68.72 28.3K
10:03 68.58 68.74 68.58 68.58 9.4K
10:04 68.60 68.67 68.55 68.55 23.3K
10:05 68.56 68.58 68.40 68.45 15.2K
10:06 68.48 68.55 68.40 68.44 25.6K
10:07 68.49 68.55 68.35 68.35 16.1K
10:08 68.37 68.43 68.19 68.24 19.9K
10:09 68.08 68.30 67.89 68.27 52.8K
10:10 68.26 68.26 68.07 68.14 18.1K
10:11 68.25 68.25 68.15 68.25 26.1K
10:12 68.35 68.55 68.34 68.46 18.1K
10:13 68.45 68.55 68.42 68.42 17.2K
10:14 68.41 68.57 68.41 68.57 15.4K
10:15 68.48 68.66 68.48 68.55 24.0K
10:16 68.55 68.61 68.40 68.61 17.5K
10:17 68.69 69.00 68.65 68.81 26.2K
10:18 68.83 68.87 68.71 68.79 12.2K
10:19 68.78 68.91 68.78 68.85 9.9K
10:20 68.92 69.07 68.85 68.92 47.8K
10:21 69.04 69.13 68.94 68.94 32.0K
10:22 69.00 69.08 68.92 69.04 15.5K
10:23 69.09 69.16 69.05 69.09 11.8K
10:24 69.14 69.14 68.99 69.01 23.3K
10:25 68.99 69.12 68.94 69.08 16.5K
10:26 69.00 69.20 69.00 69.20 11.0K
10:27 69.09 69.13 69.09 69.11 6.1K
10:28 69.06 69.19 69.06 69.17 15.7K
10:29 69.14 69.35 69.14 69.30 30.8K
10:30 69.20 69.26 69.16 69.19 11.8K
10:31 69.19 69.19 69.04 69.04 32.2K
10:32 68.97 69.05 68.92 68.92 15.0K
10:33 68.95 69.03 68.95 68.96 7.3K
10:34 68.96 69.08 68.96 69.08 6.2K
10:35 69.05 69.20 69.02 69.13 7.9K
10:36 69.07 69.17 69.02 69.09 11.8K
10:37 69.13 69.15 68.88 68.97 40.2K
10:38 68.90 68.99 68.56 68.56 16.0K
10:39 68.55 68.61 68.50 68.61 18.2K
10:40 68.56 68.61 68.53 68.61 12.9K
10:41 68.65 68.65 68.42 68.46 16.7K
10:42 68.44 68.44 68.22 68.25 18.0K
10:43 68.17 68.17 67.98 67.99 30.4K
10:44 67.95 68.02 67.92 67.98 24.3K
10:45 68.00 68.00 67.80 67.80 18.9K
10:46 67.90 68.04 67.84 67.94 15.5K
10:47 67.88 67.94 67.81 67.85 18.5K
10:48 67.83 67.87 67.68 67.69 16.6K
10:49 67.66 67.73 67.55 67.55 20.3K
10:50 67.55 67.58 67.37 67.40 35.9K
10:51 67.42 67.54 67.42 67.51 27.0K
10:52 67.54 67.64 67.49 67.59 16.0K
10:53 67.60 67.72 67.54 67.63 16.3K
10:54 67.60 67.65 67.41 67.48 25.4K
10:55 67.54 67.66 67.50 67.63 11.7K
10:56 67.65 67.72 67.61 67.67 18.4K
10:57 67.66 67.85 67.58 67.85 27.6K
10:58 67.85 67.92 67.75 67.78 14.1K
10:59 67.78 67.80 67.72 67.75 10.9K
11:00 67.69 67.86 67.67 67.86 18.5K
11:01 67.85 67.86 67.72 67.80 18.0K
11:02 67.78 67.88 67.75 67.82 19.5K
11:03 67.81 67.88 67.67 67.68 14.6K
11:04 67.68 67.75 67.48 67.48 13.1K
11:05 67.49 67.49 67.28 67.31 23.7K
11:06 67.34 67.34 67.21 67.24 45.1K
11:07 67.23 67.39 67.23 67.39 14.1K
11:08 67.35 67.35 67.27 67.27 14.1K
11:09 67.29 67.34 67.23 67.31 54.1K
11:10 67.17 67.22 67.16 67.16 13.9K
11:11 67.18 67.25 67.05 67.22 20.8K
11:12 67.25 67.25 67.03 67.03 18.0K
11:13 67.06 67.17 66.97 67.13 51.4K
11:14 67.13 67.23 67.13 67.22 11.8K
11:15 67.16 67.16 67.04 67.04 20.8K
11:16 67.04 67.05 66.94 67.05 24.1K
11:17 67.04 67.04 66.90 66.93 11.9K
11:18 66.94 66.94 66.84 66.90 32.4K
11:19 66.86 66.89 66.82 66.83 29.9K
11:20 66.90 66.96 66.86 66.93 7.3K
11:21 66.92 67.00 66.90 66.90 37.2K
11:22 66.87 66.98 66.87 66.96 10.4K
11:23 66.98 67.12 66.98 67.12 30.9K
11:24 67.14 67.19 67.07 67.13 17.1K
11:25 67.13 67.14 67.06 67.06 32.0K
11:26 67.09 67.17 67.07 67.15 29.4K
11:27 67.11 67.13 67.04 67.10 24.5K
11:28 67.08 67.15 67.07 67.07 31.1K
11:29 67.08 67.16 67.05 67.16 11.4K
11:30 67.14 67.14 66.83 66.85 17.7K
11:31 66.86 66.92 66.81 66.92 24.3K
11:32 66.93 67.00 66.92 66.94 24.9K
11:33 66.94 67.01 66.89 66.97 10.4K
11:34 66.97 67.11 66.95 66.96 16.9K
11:35 66.99 67.02 66.86 66.86 11.4K
11:36 66.85 66.88 66.80 66.83 23.0K
11:37 66.87 67.07 66.87 67.03 15.8K
11:38 67.07 67.16 67.05 67.10 28.0K
11:39 67.11 67.14 66.96 66.96 17.3K
11:40 67.03 67.05 66.93 66.95 14.6K
11:41 66.90 66.97 66.87 66.87 26.1K
11:42 66.87 66.92 66.85 66.89 11.9K
11:43 66.90 66.95 66.85 66.94 11.2K
11:44 66.93 67.00 66.90 67.00 13.6K
11:45 66.97 67.04 66.95 67.04 13.5K
11:46 67.05 67.06 66.89 66.89 10.6K
11:47 66.90 66.91 66.86 66.86 8.7K
11:48 66.87 66.87 66.79 66.79 16.2K
11:49 66.74 66.74 66.61 66.64 60.2K
11:50 66.63 66.65 66.51 66.53 51.4K
11:51 66.53 66.61 66.51 66.60 21.4K
11:52 66.59 66.59 66.51 66.52 16.5K
11:53 66.54 66.59 66.47 66.48 41.6K
11:54 66.51 66.54 66.45 66.53 18.9K
11:55 66.52 66.61 66.49 66.61 55.7K
11:56 66.66 66.66 66.54 66.55 17.9K
11:57 66.50 66.63 66.47 66.63 20.8K
11:58 66.64 66.65 66.61 66.65 12.8K
11:59 66.65 66.68 66.65 66.67 12.4K
12:00 66.69 66.74 66.54 66.59 40.0K
12:01 66.54 66.64 66.54 66.64 25.2K
12:02 66.60 66.69 66.60 66.69 10.2K
12:03 66.69 66.72 66.56 66.61 14.3K
12:04 66.62 66.62 66.50 66.51 6.5K
12:05 66.52 66.63 66.52 66.63 9.1K
12:06 66.59 66.69 66.59 66.60 9.9K
12:07 66.51 66.57 66.49 66.50 19.8K
12:08 66.49 66.50 66.44 66.44 22.2K
12:09 66.38 66.46 66.38 66.43 20.4K
12:10 66.42 66.43 66.33 66.33 15.9K
12:11 66.33 66.40 66.28 66.35 22.2K
12:12 66.33 66.39 66.32 66.38 11.7K
12:13 66.33 66.49 66.33 66.49 13.1K
12:14 66.48 66.50 66.42 66.43 8.7K
12:15 66.43 66.43 66.29 66.32 15.2K
12:16 66.31 66.32 66.23 66.28 18.6K
12:17 66.34 66.34 66.24 66.24 9.9K
12:18 66.24 66.29 66.16 66.29 28.3K
12:19 66.29 66.33 66.29 66.33 7.4K
12:20 66.35 66.37 66.34 66.34 10.3K
12:21 66.36 66.36 66.31 66.32 11.0K
12:22 66.35 66.37 66.32 66.36 10.0K
12:23 66.38 66.47 66.38 66.44 8.6K
12:24 66.43 66.44 66.26 66.27 15.3K
12:25 66.28 66.39 66.28 66.37 16.6K
12:26 66.44 66.44 66.39 66.44 12.5K
12:27 66.45 66.65 66.45 66.65 24.0K
12:28 66.66 66.72 66.46 66.58 23.6K
12:29 66.56 66.56 66.45 66.49 14.9K
12:30 66.55 66.58 66.55 66.56 8.3K
12:31 66.61 66.64 66.54 66.58 19.2K
12:32 66.57 66.58 66.47 66.51 8.6K
12:33 66.53 66.53 66.45 66.50 10.2K
12:34 66.46 66.48 66.44 66.48 4.7K
12:35 66.46 66.48 66.43 66.48 5.7K
12:36 66.46 66.54 66.46 66.48 10.4K
12:37 66.50 66.53 66.48 66.48 9.2K
12:38 66.51 66.51 66.42 66.44 12.7K
12:39 66.42 66.44 66.41 66.41 8.3K
12:40 66.41 66.41 66.32 66.36 25.4K
12:41 66.36 66.41 66.34 66.40 9.9K
12:42 66.42 66.57 66.41 66.57 12.4K
12:43 66.61 66.64 66.59 66.59 9.1K
12:44 66.58 66.61 66.55 66.55 7.3K
12:45 66.60 66.61 66.52 66.52 5.4K
12:46 66.61 66.69 66.56 66.67 9.2K
12:47 66.67 66.80 66.67 66.70 18.2K
12:48 66.72 66.72 66.62 66.61 9.2K
12:49 66.64 66.69 66.62 66.69 7.0K
12:50 66.67 66.72 66.64 66.69 9.3K
12:51 66.69 66.76 66.68 66.75 17.8K
12:52 66.74 66.75 66.72 66.73 12.0K
12:53 66.71 66.72 66.67 66.69 9.1K
12:54 66.64 66.71 66.64 66.71 10.4K
12:55 66.73 66.87 66.73 66.87 8.0K
12:56 66.86 66.97 66.82 66.97 14.9K
12:57 66.90 66.94 66.85 66.88 15.7K
12:58 66.89 66.92 66.85 66.90 13.5K
12:59 66.90 66.91 66.82 66.85 15.0K
13:00 66.87 66.93 66.83 66.88 17.9K
13:01 66.87 66.95 66.87 66.94 9.9K
13:02 66.93 66.95 66.92 66.92 5.9K
13:03 66.92 66.92 66.81 66.84 9.6K
13:04 66.84 66.87 66.84 66.87 4.0K
13:05 66.89 66.99 66.87 66.98 18.4K
13:06 67.00 67.00 66.86 67.00 16.9K
13:07 66.97 67.05 66.97 67.02 7.1K
13:08 67.05 67.05 66.92 66.92 16.1K
13:09 66.93 66.94 66.88 66.93 12.6K
13:10 66.93 66.94 66.88 66.89 14.9K
13:11 66.87 66.87 66.70 66.70 21.7K
13:12 66.71 66.77 66.62 66.77 13.3K
13:13 66.75 66.81 66.75 66.80 10.0K
13:14 66.80 66.85 66.78 66.83 33.4K
13:15 66.80 66.80 66.68 66.70 32.2K
13:16 66.71 66.74 66.69 66.70 6.7K
13:17 66.67 66.67 66.57 66.59 12.9K
13:18 66.60 66.68 66.57 66.61 22.9K
13:19 66.62 66.67 66.60 66.67 8.9K
13:20 66.70 66.72 66.68 66.68 5.5K
13:21 66.65 66.69 66.65 66.68 2.6K
13:22 66.72 66.72 66.63 66.66 9.4K
13:23 66.65 66.72 66.65 66.72 5.8K
13:24 66.74 66.78 66.73 66.75 6.1K
13:25 66.73 66.80 66.73 66.80 5.1K
13:26 66.79 66.85 66.76 66.78 12.4K
13:27 66.78 66.78 66.70 66.73 6.2K
13:28 66.76 66.84 66.76 66.82 8.4K
13:29 66.81 66.84 66.79 66.81 6.0K
13:30 66.81 66.87 66.81 66.87 7.8K
13:31 66.86 66.86 66.74 66.74 9.3K
13:32 66.72 66.80 66.69 66.80 9.7K
13:33 66.82 66.83 66.78 66.78 6.5K
13:34 66.77 66.79 66.70 66.79 10.8K
13:35 66.78 66.78 66.76 66.76 5.6K
13:36 66.78 66.83 66.74 66.79 8.7K
13:37 66.81 66.81 66.74 66.74 5.1K
13:38 66.74 66.74 66.73 66.73 6.4K
13:39 66.73 66.81 66.73 66.79 10.9K
13:40 66.78 66.79 66.75 66.75 9.7K
13:41 66.74 66.91 66.74 66.91 18.6K
13:42 66.88 66.88 66.85 66.88 13.8K
13:43 66.95 66.95 66.85 66.85 17.1K
13:44 66.90 66.92 66.88 66.88 7.5K
13:45 66.88 66.88 66.80 66.88 9.7K
13:46 66.91 66.94 66.83 66.84 11.5K
13:47 66.84 66.86 66.82 66.85 7.2K
13:48 66.88 66.89 66.72 66.74 13.8K
13:49 66.76 66.82 66.72 66.73 8.7K
13:50 66.76 66.81 66.72 66.78 4.6K
13:51 66.72 66.74 66.72 66.74 7.4K
13:52 66.68 66.68 66.61 66.66 11.4K
13:53 66.67 66.75 66.67 66.74 6.1K
13:54 66.76 66.80 66.74 66.79 9.1K
13:55 66.76 66.84 66.73 66.82 9.9K
13:56 66.82 66.86 66.82 66.86 7.7K
13:57 66.83 66.83 66.78 66.78 11.0K
13:58 66.76 66.78 66.75 66.75 9.5K
13:59 66.78 66.78 66.74 66.78 3.7K
14:00 66.75 66.80 66.71 66.80 12.2K
14:01 66.85 66.85 66.73 66.74 7.3K
14:02 66.74 66.74 66.69 66.71 12.5K
14:03 66.71 66.73 66.64 66.64 9.5K
14:04 66.66 66.68 66.63 66.63 9.2K
14:05 66.63 66.64 66.47 66.47 18.9K
14:06 66.50 66.50 66.39 66.50 66.2K
14:07 66.45 66.45 66.29 66.32 24.9K
14:08 66.31 66.31 66.22 66.27 25.5K
14:09 66.26 66.28 66.22 66.23 15.8K
14:10 66.22 66.29 66.22 66.29 16.9K
14:11 66.27 66.32 66.24 66.32 10.9K
14:12 66.29 66.31 66.21 66.21 8.7K
14:13 66.18 66.25 66.18 66.22 7.8K
14:14 66.22 66.24 66.16 66.22 26.7K
14:15 66.24 66.24 66.22 66.22 17.7K
14:16 66.23 66.25 66.22 66.25 6.8K
14:17 66.24 66.30 66.21 66.29 21.6K
14:18 66.29 66.29 66.25 66.25 5.9K
14:19 66.26 66.29 66.16 66.16 18.5K
14:20 66.18 66.18 66.07 66.17 24.5K
14:21 66.10 66.19 66.10 66.19 13.7K
14:22 66.17 66.19 66.13 66.18 18.6K
14:23 66.19 66.21 66.15 66.15 10.1K
14:24 66.19 66.27 66.19 66.26 11.3K
14:25 66.25 66.25 66.21 66.22 6.6K
14:26 66.21 66.35 66.20 66.33 10.8K
14:27 66.34 66.44 66.34 66.42 3.6K
14:28 66.43 66.43 66.37 66.40 5.9K
14:29 66.43 66.47 66.39 66.47 11.2K
14:30 66.49 66.55 66.48 66.55 8.3K
14:31 66.56 66.60 66.50 66.60 38.1K
14:32 66.56 66.57 66.45 66.45 9.9K
14:33 66.46 66.58 66.45 66.58 38.4K
14:34 66.57 66.61 66.50 66.50 12.4K
14:35 66.52 66.53 66.47 66.52 6.7K
14:36 66.53 66.55 66.51 66.55 6.0K
14:37 66.57 66.62 66.57 66.61 8.5K
14:38 66.61 66.61 66.54 66.60 7.6K
14:39 66.61 66.65 66.58 66.65 8.5K
14:40 66.67 66.69 66.63 66.65 6.2K
14:41 66.65 66.65 66.53 66.56 5.9K
14:42 66.62 66.74 66.60 66.74 65.9K
14:43 66.74 66.75 66.68 66.69 19.8K
14:44 66.67 66.75 66.67 66.72 11.1K
14:45 66.70 66.74 66.69 66.74 8.1K
14:46 66.67 66.68 66.61 66.63 19.3K
14:47 66.64 66.76 66.64 66.75 6.0K
14:48 66.76 66.92 66.76 66.92 6.9K
14:49 66.88 66.97 66.85 66.95 23.6K
14:50 66.98 67.17 66.98 67.15 38.2K
14:51 67.16 67.28 67.16 67.25 17.3K
14:52 67.26 67.26 67.13 67.19 23.0K
14:53 67.21 67.32 67.19 67.32 7.6K
14:54 67.29 67.35 67.27 67.35 47.7K
14:55 67.36 67.38 67.16 67.16 15.1K
14:56 67.16 67.27 67.16 67.26 9.4K
14:57 67.27 67.27 67.21 67.26 4.0K
14:58 67.27 67.32 67.27 67.27 9.0K
14:59 67.28 67.28 67.23 67.26 15.5K
15:00 67.32 67.39 67.29 67.38 10.4K
15:01 67.38 67.40 67.36 67.36 11.3K
15:02 67.38 67.44 67.38 67.39 15.0K
15:03 67.41 67.41 67.30 67.30 20.1K
15:04 67.36 67.36 67.27 67.33 6.9K
15:05 67.38 67.39 67.34 67.34 4.9K
15:06 67.34 67.38 67.32 67.32 7.0K
15:07 67.36 67.40 67.35 67.38 5.3K
15:08 67.38 67.61 67.38 67.59 13.5K
15:09 67.61 67.61 67.55 67.58 5.5K
15:10 67.56 67.59 67.56 67.56 6.7K
15:11 67.58 67.58 67.39 67.44 18.6K
15:12 67.52 67.52 67.48 67.49 7.6K
15:13 67.45 67.50 67.43 67.50 7.9K
15:14 67.50 67.55 67.50 67.53 8.4K
15:15 67.52 67.52 67.42 67.44 6.0K
15:16 67.44 67.48 67.43 67.46 29.3K
15:17 67.44 67.52 67.44 67.48 10.3K
15:18 67.47 67.59 67.47 67.53 6.3K
15:19 67.55 67.58 67.52 67.57 8.1K
15:20 67.53 67.61 67.53 67.59 10.9K
15:21 67.58 67.62 67.54 67.58 11.8K
15:22 67.59 67.67 67.59 67.60 7.8K
15:23 67.58 67.61 67.55 67.61 8.7K
15:24 67.60 67.62 67.58 67.62 4.7K
15:25 67.58 67.62 67.58 67.62 8.4K
15:26 67.64 67.64 67.57 67.62 6.9K
15:27 67.60 67.66 67.59 67.63 7.2K
15:28 67.61 67.66 67.61 67.63 11.0K
15:29 67.63 67.64 67.58 67.64 6.1K
15:30 67.64 67.74 67.64 67.70 23.9K
15:31 67.68 67.70 67.61 67.61 15.8K
15:32 67.64 67.64 67.61 67.62 8.9K
15:33 67.63 67.68 67.63 67.66 5.5K
15:34 67.65 67.70 67.65 67.68 7.6K
15:35 67.69 67.78 67.69 67.78 10.7K
15:36 67.73 67.88 67.73 67.88 31.7K
15:37 67.87 67.87 67.77 67.81 21.2K
15:38 67.83 67.84 67.82 67.83 6.7K
15:39 67.81 67.81 67.69 67.69 15.7K
15:40 67.73 67.73 67.63 67.73 28.4K
15:41 67.74 67.81 67.74 67.78 12.4K
15:42 67.78 67.84 67.78 67.82 8.2K
15:43 67.76 67.80 67.76 67.78 25.2K
15:44 67.80 67.80 67.67 67.69 11.5K
15:45 67.68 67.78 67.65 67.78 27.0K
15:46 67.78 67.80 67.59 67.61 26.2K
15:47 67.62 67.64 67.58 67.59 35.8K
15:48 67.57 67.62 67.57 67.61 14.5K
15:49 67.57 67.64 67.53 67.55 23.8K
15:50 67.50 67.50 67.37 67.37 36.9K
15:51 67.39 67.45 67.34 67.45 17.8K
15:52 67.46 67.49 67.43 67.45 25.7K
15:53 67.44 67.52 67.43 67.48 26.7K
15:54 67.51 67.52 67.42 67.45 20.4K
15:55 67.54 67.67 67.52 67.67 35.8K
15:56 67.66 67.72 67.61 67.68 49.8K
15:57 67.67 67.67 67.52 67.52 56.5K
15:58 67.50 67.50 67.40 67.44 79.7K
15:59 67.44 67.47 67.31 67.31 833.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available