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 64.70 64.98 64.51 64.54 301.2K
09:31 64.53 64.53 64.40 64.43 16.5K
09:32 64.36 64.55 64.30 64.52 11.9K
09:33 64.45 64.63 64.40 64.55 22.2K
09:34 64.63 64.85 64.52 64.85 14.3K
09:35 64.85 64.91 64.66 64.66 32.3K
09:36 64.60 64.72 64.45 64.57 28.6K
09:37 64.57 64.75 64.51 64.75 21.5K
09:38 64.68 64.70 64.63 64.65 12.1K
09:39 64.67 64.75 64.61 64.69 11.7K
09:40 64.69 64.69 64.29 64.29 38.4K
09:41 64.35 64.46 64.33 64.33 30.9K
09:42 64.38 64.52 64.31 64.52 54.2K
09:43 64.51 64.66 64.51 64.65 13.2K
09:44 64.68 64.68 64.60 64.60 17.0K
09:45 64.59 64.60 64.25 64.25 25.9K
09:46 64.22 64.31 64.04 64.04 34.4K
09:47 64.10 64.10 63.81 63.81 34.6K
09:48 63.90 64.11 63.85 64.03 11.9K
09:49 64.01 64.13 64.01 64.12 25.9K
09:50 64.06 64.14 64.01 64.09 13.9K
09:51 64.00 64.00 63.80 63.80 35.1K
09:52 63.77 63.77 63.55 63.64 39.4K
09:53 63.54 63.60 63.26 63.37 39.4K
09:54 63.37 63.41 63.28 63.34 25.8K
09:55 63.30 63.48 63.25 63.42 28.3K
09:56 63.47 63.51 63.24 63.33 20.2K
09:57 63.30 63.39 63.24 63.24 30.4K
09:58 63.24 63.28 62.95 63.11 109.6K
09:59 63.11 63.37 63.04 63.34 41.3K
10:00 63.28 63.32 62.88 62.99 50.2K
10:01 62.94 63.29 62.94 63.20 37.7K
10:02 63.19 63.53 63.19 63.38 26.6K
10:03 63.30 63.40 63.25 63.30 14.1K
10:04 63.32 63.46 63.26 63.45 12.6K
10:05 63.43 63.53 63.30 63.31 27.0K
10:06 63.32 63.37 63.03 63.05 17.1K
10:07 63.05 63.05 62.71 62.73 35.3K
10:08 62.79 62.97 62.79 62.83 24.8K
10:09 62.82 62.97 62.78 62.97 30.8K
10:10 63.00 63.01 62.88 62.95 16.0K
10:11 62.91 62.94 62.86 62.88 17.5K
10:12 62.92 62.97 62.84 62.84 23.4K
10:13 62.91 62.98 62.88 62.95 20.0K
10:14 62.94 62.97 62.86 62.86 19.5K
10:15 62.86 62.97 62.80 62.85 265.6K
10:16 62.85 62.91 62.75 62.75 21.1K
10:17 62.59 62.66 62.57 62.62 40.1K
10:18 62.57 62.69 62.49 62.53 46.9K
10:19 62.51 62.57 62.45 62.46 15.8K
10:20 62.51 62.90 62.51 62.90 37.0K
10:21 62.94 62.94 62.78 62.85 16.6K
10:22 62.85 62.92 62.60 62.60 16.7K
10:23 62.56 62.56 62.29 62.36 32.7K
10:24 62.38 62.38 62.22 62.23 29.1K
10:25 62.25 62.35 62.14 62.14 26.7K
10:26 62.10 62.15 61.97 62.15 81.9K
10:27 62.17 62.42 62.17 62.30 35.1K
10:28 62.29 62.29 62.05 62.06 28.9K
10:29 62.16 62.33 62.16 62.32 18.1K
10:30 62.27 62.44 62.18 62.39 22.7K
10:31 62.42 62.42 62.29 62.34 19.4K
10:32 62.19 62.24 62.15 62.22 13.0K
10:33 62.22 62.42 62.16 62.42 36.5K
10:34 62.49 62.49 62.38 62.40 17.6K
10:35 62.49 62.62 62.49 62.62 14.4K
10:36 62.62 62.79 62.61 62.71 18.6K
10:37 62.73 62.73 62.55 62.58 32.5K
10:38 62.56 62.60 62.41 62.41 16.1K
10:39 62.41 62.41 62.37 62.38 14.4K
10:40 62.45 62.45 62.32 62.39 27.6K
10:41 62.41 62.41 62.12 62.12 15.1K
10:42 62.16 62.18 62.00 62.05 23.1K
10:43 62.03 62.09 61.97 62.06 25.6K
10:44 62.07 62.13 62.01 62.08 17.7K
10:45 62.02 62.08 61.95 61.97 23.2K
10:46 61.96 62.00 61.92 61.97 46.0K
10:47 62.01 62.01 61.78 61.83 107.5K
10:48 61.86 61.91 61.79 61.81 90.3K
10:49 61.79 61.87 61.79 61.84 20.5K
10:50 61.84 61.90 61.80 61.80 11.2K
10:51 61.84 62.00 61.84 61.99 35.0K
10:52 61.99 62.07 61.91 62.03 21.6K
10:53 62.03 62.15 62.03 62.14 49.7K
10:54 62.15 62.30 62.14 62.30 9.9K
10:55 62.30 62.40 62.27 62.32 26.3K
10:56 62.30 62.34 62.07 62.08 15.6K
10:57 62.12 62.16 62.06 62.07 10.6K
10:58 62.05 62.05 61.82 61.82 17.9K
10:59 61.83 61.84 61.74 61.74 33.5K
11:00 61.76 61.84 61.74 61.82 18.1K
11:01 61.78 61.78 61.63 61.63 30.1K
11:02 61.68 61.73 61.59 61.60 38.5K
11:03 61.64 61.76 61.63 61.70 15.9K
11:04 61.70 61.78 61.69 61.69 20.9K
11:05 61.65 61.75 61.65 61.68 11.5K
11:06 61.68 61.73 61.64 61.66 13.0K
11:07 61.70 61.73 61.53 61.53 11.0K
11:08 61.62 61.68 61.61 61.61 12.5K
11:09 61.64 61.66 61.53 61.63 22.4K
11:10 61.65 61.65 61.42 61.42 22.5K
11:11 61.47 61.53 61.40 61.53 20.8K
11:12 61.47 61.54 61.44 61.54 17.9K
11:13 61.56 61.75 61.55 61.75 13.9K
11:14 61.72 61.84 61.72 61.84 16.3K
11:15 61.83 61.85 61.78 61.84 12.1K
11:16 61.75 61.79 61.67 61.69 8.7K
11:17 61.66 61.71 61.62 61.62 10.6K
11:18 61.68 61.74 61.65 61.70 9.1K
11:19 61.64 61.94 61.64 61.94 23.5K
11:20 61.93 62.00 61.90 61.99 20.4K
11:21 61.97 61.97 61.88 61.92 18.1K
11:22 61.88 62.00 61.88 62.00 10.7K
11:23 61.95 62.02 61.95 62.02 14.8K
11:24 62.02 62.17 62.01 62.17 17.2K
11:25 62.16 62.18 62.11 62.18 13.1K
11:26 62.17 62.18 62.09 62.12 23.4K
11:27 62.14 62.16 62.05 62.12 15.2K
11:28 62.11 62.22 62.08 62.20 18.5K
11:29 62.16 62.25 62.16 62.25 8.0K
11:30 62.26 62.28 62.23 62.25 15.9K
11:31 62.25 62.28 62.22 62.25 12.2K
11:32 62.19 62.24 62.17 62.17 19.2K
11:33 62.17 62.25 62.16 62.22 6.3K
11:34 62.18 62.18 62.05 62.05 14.5K
11:35 62.09 62.24 62.09 62.24 9.5K
11:36 62.25 62.27 62.23 62.26 10.0K
11:37 62.31 62.35 62.26 62.34 14.0K
11:38 62.35 62.35 62.29 62.34 11.9K
11:39 62.34 62.40 62.34 62.40 11.1K
11:40 62.34 62.41 62.33 62.41 5.2K
11:41 62.39 62.49 62.36 62.49 12.3K
11:42 62.46 62.48 62.43 62.43 6.8K
11:43 62.45 62.55 62.45 62.54 12.8K
11:44 62.54 62.58 62.54 62.56 8.9K
11:45 62.53 62.54 62.37 62.38 26.3K
11:46 62.38 62.50 62.37 62.44 19.1K
11:47 62.45 62.46 62.41 62.46 7.5K
11:48 62.44 62.48 62.42 62.45 6.9K
11:49 62.49 62.62 62.49 62.61 19.6K
11:50 62.62 62.64 62.53 62.53 14.7K
11:51 62.55 62.67 62.55 62.65 6.1K
11:52 62.64 62.66 62.58 62.65 8.2K
11:53 62.68 62.73 62.59 62.66 21.2K
11:54 62.66 62.72 62.63 62.72 9.9K
11:55 62.71 62.77 62.69 62.73 6.3K
11:56 62.77 62.77 62.71 62.74 3.3K
11:57 62.73 62.73 62.64 62.64 7.1K
11:58 62.64 62.66 62.54 62.54 10.5K
11:59 62.58 62.58 62.53 62.55 8.8K
12:00 62.53 62.73 62.53 62.70 11.0K
12:01 62.68 62.68 62.53 62.53 5.1K
12:02 62.56 62.58 62.49 62.49 5.8K
12:03 62.50 62.51 62.45 62.45 7.9K
12:04 62.44 62.45 62.39 62.45 6.5K
12:05 62.45 62.50 62.41 62.41 6.7K
12:06 62.50 62.50 62.42 62.44 4.5K
12:07 62.43 62.43 62.33 62.36 6.1K
12:08 62.33 62.50 62.31 62.50 11.6K
12:09 62.48 62.48 62.48 62.48 0.4K
12:10 62.47 62.64 62.47 62.62 8.8K
12:11 62.62 62.66 62.59 62.59 5.0K
12:12 62.63 62.63 62.50 62.52 5.5K
12:13 62.51 62.59 62.50 62.57 4.9K
12:14 62.59 62.59 62.53 62.57 2.9K
12:15 62.60 62.60 62.54 62.55 4.4K
12:16 62.57 62.58 62.52 62.52 2.7K
12:17 62.55 62.55 62.50 62.50 9.8K
12:18 62.48 62.49 62.47 62.47 5.7K
12:19 62.44 62.47 62.39 62.39 4.0K
12:20 62.40 62.43 62.40 62.42 4.1K
12:21 62.42 62.42 62.30 62.30 6.9K
12:22 62.30 62.32 62.30 62.31 3.4K
12:23 62.31 62.36 62.27 62.36 5.8K
12:24 62.37 62.40 62.37 62.40 5.0K
12:25 62.39 62.40 62.37 62.39 29.9K
12:26 62.38 62.45 62.36 62.38 4.6K
12:27 62.41 62.41 62.32 62.32 8.2K
12:28 62.29 62.31 62.20 62.20 17.4K
12:29 62.22 62.27 62.20 62.25 6.5K
12:30 62.24 62.27 62.23 62.27 5.2K
12:31 62.26 62.27 62.23 62.23 1.9K
12:32 62.30 62.30 62.16 62.16 7.7K
12:33 62.18 62.22 62.17 62.22 9.5K
12:34 62.23 62.26 62.20 62.26 10.3K
12:35 62.23 62.23 62.15 62.15 6.4K
12:36 62.15 62.21 62.12 62.12 13.0K
12:37 62.15 62.20 62.15 62.20 4.4K
12:38 62.21 62.27 62.18 62.26 10.2K
12:39 62.31 62.31 62.24 62.25 2.2K
12:40 62.25 62.31 62.25 62.30 6.9K
12:41 62.33 62.39 62.33 62.39 7.7K
12:42 62.42 62.46 62.40 62.46 9.3K
12:43 62.46 62.53 62.46 62.49 11.0K
12:44 62.54 62.59 62.51 62.58 5.4K
12:45 62.57 62.59 62.53 62.56 6.1K
12:46 62.57 62.60 62.56 62.57 5.6K
12:47 62.53 62.53 62.49 62.49 10.5K
12:48 62.51 62.57 62.51 62.54 4.7K
12:49 62.55 62.59 62.48 62.48 5.5K
12:50 62.57 62.57 62.54 62.54 1.0K
12:51 62.52 62.56 62.52 62.52 2.7K
12:52 62.53 62.57 62.52 62.55 4.7K
12:53 62.50 62.50 62.39 62.39 5.8K
12:54 62.46 62.50 62.44 62.48 6.0K
12:55 62.48 62.52 62.47 62.49 5.2K
12:56 62.51 62.54 62.48 62.53 9.5K
12:57 62.58 62.58 62.54 62.54 5.2K
12:58 62.57 62.59 62.56 62.56 5.4K
12:59 62.57 62.61 62.54 62.60 7.8K
13:00 62.62 62.64 62.59 62.64 5.9K
13:01 62.64 62.66 62.64 62.63 7.9K
13:02 62.63 62.63 62.43 62.47 15.6K
13:03 62.47 62.49 62.47 62.48 2.9K
13:04 62.44 62.44 62.30 62.30 6.5K
13:05 62.32 62.32 62.27 62.28 3.5K
13:06 62.25 62.35 62.25 62.34 19.3K
13:07 62.35 62.35 62.24 62.24 6.1K
13:08 62.27 62.34 62.27 62.34 3.9K
13:09 62.37 62.49 62.37 62.49 4.8K
13:10 62.49 62.49 62.45 62.45 3.9K
13:11 62.46 62.51 62.43 62.51 4.8K
13:12 62.50 62.50 62.48 62.48 6.1K
13:13 62.47 62.49 62.46 62.46 3.0K
13:14 62.47 62.49 62.47 62.47 4.5K
13:15 62.49 62.55 62.45 62.55 6.1K
13:16 62.53 62.59 62.53 62.57 3.0K
13:17 62.59 62.59 62.53 62.56 4.7K
13:18 62.58 62.58 62.49 62.49 4.8K
13:19 62.49 62.52 62.48 62.50 4.3K
13:20 62.54 62.55 62.52 62.55 1.1K
13:21 62.51 62.52 62.50 62.51 8.8K
13:22 62.51 62.54 62.51 62.54 4.3K
13:23 62.57 62.60 62.54 62.59 16.2K
13:24 62.62 62.62 62.56 62.62 7.3K
13:25 62.64 62.64 62.60 62.60 5.9K
13:26 62.58 62.59 62.57 62.57 5.5K
13:27 62.57 62.62 62.57 62.58 4.3K
13:28 62.52 62.52 62.51 62.52 3.3K
13:29 62.46 62.54 62.46 62.54 5.8K
13:30 62.54 62.60 62.54 62.60 120.9K
13:31 62.60 62.60 62.49 62.52 5.6K
13:32 62.53 62.53 62.50 62.50 2.6K
13:33 62.50 62.54 62.50 62.52 4.6K
13:34 62.54 62.56 62.54 62.56 3.0K
13:35 62.58 62.61 62.58 62.61 3.3K
13:36 62.63 62.63 62.56 62.60 3.9K
13:37 62.55 62.56 62.51 62.51 4.3K
13:38 62.47 62.50 62.46 62.49 8.9K
13:39 62.46 62.51 62.45 62.50 6.7K
13:40 62.52 62.52 62.50 62.50 2.8K
13:41 62.48 62.48 62.42 62.42 8.3K
13:42 62.39 62.40 62.37 62.37 3.9K
13:43 62.31 62.32 62.27 62.28 8.1K
13:44 62.30 62.45 62.30 62.45 4.8K
13:45 62.43 62.51 62.42 62.43 3.1K
13:46 62.47 62.47 62.41 62.41 11.6K
13:47 62.42 62.48 62.41 62.48 11.4K
13:48 62.48 62.50 62.43 62.43 4.0K
13:49 62.43 62.43 62.38 62.43 7.1K
13:50 62.43 62.45 62.36 62.45 5.2K
13:51 62.47 62.51 62.44 62.44 2.8K
13:52 62.42 62.45 62.41 62.44 3.8K
13:53 62.43 62.43 62.36 62.41 7.8K
13:54 62.42 62.42 62.34 62.34 8.5K
13:55 62.33 62.33 62.26 62.26 6.9K
13:56 62.26 62.29 62.26 62.28 3.8K
13:57 62.29 62.29 62.24 62.24 3.5K
13:58 62.28 62.34 62.28 62.34 7.8K
13:59 62.34 62.36 62.32 62.33 3.4K
14:00 62.36 62.38 62.34 62.37 5.4K
14:01 62.39 62.39 62.34 62.36 4.0K
14:02 62.37 62.37 62.29 62.31 9.3K
14:03 62.30 62.30 62.25 62.26 3.1K
14:04 62.26 62.28 62.17 62.17 5.5K
14:05 62.20 62.25 62.20 62.25 5.5K
14:06 62.21 62.21 62.17 62.21 4.9K
14:07 62.23 62.24 62.21 62.21 2.4K
14:08 62.20 62.20 62.09 62.09 13.7K
14:09 62.08 62.11 62.06 62.10 18.6K
14:10 62.10 62.25 62.08 62.23 13.3K
14:11 62.24 62.30 62.21 62.24 9.4K
14:12 62.26 62.26 62.17 62.19 7.1K
14:13 62.24 62.34 62.24 62.34 10.2K
14:14 62.35 62.44 62.35 62.44 15.4K
14:15 62.41 62.45 62.41 62.45 14.1K
14:16 62.44 62.44 62.40 62.43 3.4K
14:17 62.45 62.48 62.43 62.45 9.5K
14:18 62.42 62.42 62.41 62.42 2.7K
14:19 62.42 62.42 62.39 62.41 22.7K
14:20 62.38 62.39 62.38 62.39 2.6K
14:21 62.39 62.39 62.37 62.39 3.2K
14:22 62.39 62.40 62.37 62.37 6.4K
14:23 62.38 62.38 62.35 62.36 0.9K
14:24 62.38 62.39 62.32 62.32 9.1K
14:25 62.34 62.39 62.24 62.38 12.6K
14:26 62.36 62.37 62.28 62.30 3.1K
14:27 62.31 62.46 62.31 62.44 11.3K
14:28 62.46 62.46 62.42 62.42 3.5K
14:29 62.40 62.40 62.34 62.34 7.5K
14:30 62.36 62.37 62.34 62.37 3.6K
14:31 62.37 62.38 62.37 62.38 4.1K
14:32 62.35 62.38 62.30 62.32 6.6K
14:33 62.27 62.27 62.23 62.25 7.0K
14:34 62.25 62.28 62.25 62.28 4.6K
14:35 62.28 62.28 62.26 62.27 5.0K
14:36 62.28 62.29 62.28 62.29 1.7K
14:37 62.27 62.30 62.27 62.30 5.9K
14:38 62.30 62.30 62.26 62.28 8.2K
14:39 62.25 62.28 62.23 62.28 7.5K
14:40 62.27 62.28 62.24 62.25 4.0K
14:41 62.23 62.26 62.17 62.19 32.2K
14:42 62.19 62.20 62.16 62.19 10.1K
14:43 62.18 62.20 62.17 62.20 6.6K
14:44 62.23 62.25 62.20 62.23 6.0K
14:45 62.25 62.26 62.23 62.23 5.4K
14:46 62.27 62.27 62.26 62.26 2.6K
14:47 62.26 62.26 62.24 62.24 5.5K
14:48 62.25 62.26 62.25 62.26 7.6K
14:49 62.23 62.25 62.22 62.24 5.6K
14:50 62.24 62.24 62.20 62.21 9.8K
14:51 62.18 62.18 62.16 62.18 6.1K
14:52 62.18 62.19 62.17 62.18 4.9K
14:53 62.18 62.19 62.17 62.19 7.1K
14:54 62.21 62.24 62.21 62.22 3.8K
14:55 62.22 62.22 62.18 62.18 5.2K
14:56 62.18 62.23 62.17 62.23 3.3K
14:57 62.24 62.24 62.24 62.24 4.1K
14:58 62.27 62.27 62.20 62.20 5.5K
14:59 62.20 62.24 62.20 62.24 4.1K
15:00 62.24 62.27 62.24 62.26 2.4K
15:01 62.28 62.35 62.26 62.35 13.7K
15:02 62.35 62.38 62.35 62.36 5.6K
15:03 62.37 62.43 62.37 62.39 7.5K
15:04 62.36 62.37 62.32 62.37 8.0K
15:05 62.37 62.54 62.37 62.54 18.2K
15:06 62.56 62.66 62.52 62.52 23.7K
15:07 62.54 62.58 62.52 62.53 18.8K
15:08 62.55 62.68 62.55 62.68 13.8K
15:09 62.71 62.78 62.70 62.75 19.0K
15:10 62.74 62.75 62.69 62.69 12.0K
15:11 62.67 62.76 62.67 62.74 20.2K
15:12 62.73 62.94 62.73 62.90 71.9K
15:13 62.85 63.03 62.85 63.03 46.7K
15:14 63.03 63.08 63.01 63.05 27.7K
15:15 63.17 63.40 63.15 63.35 64.4K
15:16 63.33 63.40 63.30 63.40 26.4K
15:17 63.39 63.62 63.39 63.62 52.1K
15:18 63.60 63.60 63.40 63.51 24.0K
15:19 63.49 63.65 63.46 63.46 37.3K
15:20 63.49 63.50 63.41 63.44 15.9K
15:21 63.41 63.44 63.39 63.41 9.2K
15:22 63.40 63.41 63.37 63.37 13.9K
15:23 63.37 63.41 63.29 63.29 17.0K
15:24 63.27 63.38 63.27 63.36 30.8K
15:25 63.33 63.38 63.19 63.19 9.5K
15:26 63.22 63.28 63.17 63.22 12.7K
15:27 63.24 63.24 63.17 63.17 7.7K
15:28 63.18 63.30 63.17 63.30 19.1K
15:29 63.30 63.32 63.28 63.32 8.5K
15:30 63.30 63.40 63.30 63.30 11.8K
15:31 63.27 63.27 63.16 63.16 5.1K
15:32 63.17 63.18 63.13 63.13 12.9K
15:33 63.13 63.14 63.13 63.13 6.5K
15:34 63.15 63.25 63.15 63.23 16.0K
15:35 63.20 63.20 63.16 63.17 4.6K
15:36 63.19 63.23 63.19 63.21 7.9K
15:37 63.19 63.22 63.14 63.14 12.7K
15:38 63.14 63.18 63.14 63.14 7.0K
15:39 63.16 63.16 63.09 63.12 10.1K
15:40 63.11 63.11 63.00 63.03 23.4K
15:41 63.03 63.04 63.01 63.04 8.7K
15:42 63.01 63.01 62.94 62.95 30.5K
15:43 62.92 62.95 62.88 62.90 27.6K
15:44 62.92 62.92 62.88 62.91 29.9K
15:45 62.90 62.94 62.87 62.94 13.6K
15:46 62.95 62.95 62.88 62.89 15.6K
15:47 62.89 62.92 62.84 62.85 12.0K
15:48 62.83 62.88 62.83 62.88 12.8K
15:49 62.86 62.86 62.76 62.76 21.4K
15:50 62.78 62.86 62.74 62.85 23.6K
15:51 62.91 62.92 62.86 62.86 13.9K
15:52 62.86 62.88 62.81 62.83 11.0K
15:53 62.82 62.86 62.82 62.83 24.7K
15:54 62.84 62.85 62.82 62.84 16.6K
15:55 62.84 63.00 62.84 62.96 31.9K
15:56 62.97 62.98 62.94 62.98 34.8K
15:57 62.97 62.99 62.95 62.96 49.4K
15:58 62.94 62.96 62.92 62.95 46.2K
15:59 62.95 63.07 62.95 63.05 417.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available