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 62.67 63.16 62.36 62.45 244.8K
09:31 62.40 63.07 62.31 62.66 28.0K
09:32 62.69 63.06 62.31 62.54 48.4K
09:33 62.38 62.38 61.79 61.79 56.8K
09:34 61.84 62.03 61.79 61.94 35.6K
09:35 61.94 62.19 61.93 62.00 33.3K
09:36 62.04 62.55 62.04 62.25 72.2K
09:37 62.25 62.45 61.94 61.94 49.5K
09:38 61.96 62.00 61.62 61.62 37.5K
09:39 61.68 61.95 61.61 61.81 60.8K
09:40 61.83 62.06 61.79 61.80 57.1K
09:41 61.74 62.11 61.69 62.11 34.3K
09:42 62.12 62.16 61.97 62.15 39.6K
09:43 62.16 62.65 62.16 62.37 31.0K
09:44 62.37 62.44 62.26 62.41 23.4K
09:45 62.39 62.72 62.38 62.71 27.8K
09:46 62.72 62.72 62.47 62.58 23.0K
09:47 62.45 62.45 62.09 62.09 17.6K
09:48 62.05 62.32 62.05 62.23 31.0K
09:49 62.19 62.57 62.19 62.51 20.3K
09:50 62.50 62.50 62.27 62.34 11.7K
09:51 62.35 62.67 62.35 62.60 19.9K
09:52 62.61 62.69 62.51 62.52 35.2K
09:53 62.52 62.54 62.23 62.23 15.1K
09:54 62.20 62.20 62.05 62.06 19.5K
09:55 62.04 62.24 62.00 62.23 33.8K
09:56 62.33 62.41 62.29 62.34 15.4K
09:57 62.30 62.32 62.17 62.31 17.5K
09:58 62.33 62.42 62.26 62.41 26.5K
09:59 62.42 62.44 62.35 62.39 15.5K
10:00 62.41 62.48 62.36 62.47 19.4K
10:01 62.47 62.57 62.40 62.43 23.1K
10:02 62.38 62.48 62.32 62.32 33.0K
10:03 62.41 62.46 62.30 62.33 21.8K
10:04 62.34 62.46 62.33 62.42 25.8K
10:05 62.38 62.38 62.12 62.29 27.7K
10:06 62.31 62.39 62.23 62.30 13.0K
10:07 62.27 62.33 62.18 62.22 22.7K
10:08 62.20 62.22 61.94 61.97 31.4K
10:09 62.04 62.14 62.04 62.05 23.4K
10:10 62.05 62.20 62.05 62.19 33.2K
10:11 62.23 62.23 62.07 62.10 24.6K
10:12 62.10 62.12 62.00 62.06 16.6K
10:13 62.04 62.04 61.85 61.96 32.9K
10:14 61.94 61.97 61.84 61.91 31.0K
10:15 61.90 62.02 61.90 61.95 19.7K
10:16 61.96 61.97 61.86 61.87 23.5K
10:17 61.88 61.91 61.82 61.84 18.2K
10:18 61.82 61.95 61.81 61.95 27.7K
10:19 61.94 61.94 61.86 61.92 22.1K
10:20 61.88 62.09 61.88 62.03 23.9K
10:21 62.02 62.08 61.93 61.93 19.2K
10:22 61.92 62.24 61.92 62.17 23.0K
10:23 62.19 62.27 62.18 62.24 14.6K
10:24 62.30 62.30 62.01 62.04 15.3K
10:25 62.04 62.34 62.01 62.29 14.3K
10:26 62.31 62.58 62.31 62.56 39.3K
10:27 62.58 62.85 62.46 62.85 65.4K
10:28 62.84 62.94 62.81 62.83 58.1K
10:29 62.89 62.95 62.75 62.85 54.4K
10:30 62.90 63.00 62.90 62.95 65.0K
10:31 62.96 63.01 62.73 62.73 32.8K
10:32 62.78 62.81 62.76 62.79 23.0K
10:33 62.88 62.95 62.83 62.88 30.4K
10:34 62.86 62.93 62.83 62.83 32.6K
10:35 62.87 62.89 62.83 62.89 21.2K
10:36 62.89 63.01 62.89 62.98 23.6K
10:37 62.92 62.92 62.83 62.88 10.8K
10:38 62.91 62.91 62.74 62.85 25.4K
10:39 62.84 62.87 62.72 62.72 17.0K
10:40 62.73 62.88 62.73 62.88 10.4K
10:41 62.86 62.91 62.86 62.91 16.2K
10:42 62.84 62.87 62.79 62.84 16.7K
10:43 62.87 62.87 62.75 62.81 19.6K
10:44 62.81 62.81 62.63 62.76 21.2K
10:45 62.82 62.82 62.74 62.74 12.8K
10:46 62.78 62.78 62.71 62.74 15.7K
10:47 62.73 62.73 62.62 62.65 7.1K
10:48 62.60 62.60 62.55 62.56 8.1K
10:49 62.56 62.59 62.52 62.56 11.3K
10:50 62.58 62.67 62.58 62.67 12.2K
10:51 62.68 62.76 62.59 62.61 11.7K
10:52 62.67 62.83 62.67 62.81 12.2K
10:53 62.86 62.89 62.85 62.88 8.1K
10:54 62.86 62.91 62.84 62.91 12.8K
10:55 62.93 62.94 62.88 62.89 18.1K
10:56 62.89 62.96 62.87 62.95 14.7K
10:57 62.95 63.09 62.95 63.09 32.9K
10:58 63.06 63.06 62.98 62.98 19.5K
10:59 62.96 62.99 62.90 62.90 17.9K
11:00 62.84 62.99 62.84 62.99 11.8K
11:01 62.98 63.01 62.95 62.99 23.0K
11:02 63.03 63.10 63.00 63.07 18.8K
11:03 63.12 63.13 63.06 63.06 13.2K
11:04 63.08 63.18 63.08 63.14 12.6K
11:05 63.08 63.11 63.01 63.08 12.4K
11:06 63.03 63.05 62.98 63.01 14.9K
11:07 63.02 63.02 62.87 62.87 11.7K
11:08 62.89 63.03 62.89 62.98 11.1K
11:09 63.03 63.07 63.01 63.07 4.4K
11:10 63.04 63.04 62.94 62.94 9.9K
11:11 62.98 63.00 62.93 62.95 10.0K
11:12 62.92 62.97 62.86 62.86 16.7K
11:13 62.88 62.88 62.76 62.78 16.5K
11:14 62.78 62.81 62.78 62.78 8.6K
11:15 62.71 62.83 62.71 62.81 7.4K
11:16 62.77 62.79 62.72 62.79 7.1K
11:17 62.74 62.74 62.69 62.69 7.7K
11:18 62.74 62.77 62.74 62.77 6.1K
11:19 62.76 62.90 62.76 62.90 13.3K
11:20 62.89 62.91 62.85 62.85 8.7K
11:21 62.89 62.91 62.87 62.91 5.4K
11:22 62.90 62.93 62.89 62.93 4.5K
11:23 62.94 62.94 62.90 62.90 6.5K
11:24 62.90 62.90 62.82 62.88 7.5K
11:25 62.87 62.96 62.87 62.87 10.1K
11:26 62.87 62.92 62.87 62.92 6.5K
11:27 62.88 62.91 62.86 62.86 6.1K
11:28 62.87 62.87 62.82 62.87 9.2K
11:29 62.92 63.01 62.92 63.00 13.4K
11:30 63.05 63.09 63.04 63.04 9.2K
11:31 63.03 63.05 63.02 63.05 11.7K
11:32 63.03 63.07 63.03 63.06 6.5K
11:33 63.07 63.09 63.06 63.06 18.6K
11:34 63.08 63.15 63.07 63.12 17.2K
11:35 63.11 63.11 62.94 62.95 14.1K
11:36 62.96 62.98 62.90 62.90 8.3K
11:37 62.87 62.89 62.78 62.78 5.4K
11:38 62.79 62.79 62.74 62.76 6.9K
11:39 62.75 62.75 62.69 62.69 5.9K
11:40 62.63 62.63 62.54 62.57 15.5K
11:41 62.58 62.68 62.57 62.62 9.0K
11:42 62.57 62.57 62.43 62.44 31.7K
11:43 62.43 62.47 62.37 62.37 17.2K
11:44 62.39 62.43 62.38 62.38 9.1K
11:45 62.36 62.36 62.30 62.31 9.0K
11:46 62.33 62.34 62.26 62.28 16.2K
11:47 62.26 62.27 62.18 62.18 15.8K
11:48 62.19 62.22 62.19 62.19 9.2K
11:49 62.19 62.23 62.18 62.23 9.4K
11:50 62.19 62.23 62.18 62.22 12.6K
11:51 62.23 62.26 62.20 62.22 12.0K
11:52 62.19 62.27 62.18 62.23 11.9K
11:53 62.26 62.26 62.15 62.19 11.9K
11:54 62.22 62.29 62.20 62.23 9.1K
11:55 62.25 62.27 62.25 62.26 3.9K
11:56 62.24 62.37 62.23 62.37 11.9K
11:57 62.39 62.41 62.34 62.35 10.2K
11:58 62.22 62.23 62.21 62.23 2.5K
11:59 62.25 62.32 62.25 62.32 10.5K
12:00 62.34 62.38 62.33 62.34 5.8K
12:01 62.31 62.31 62.16 62.18 22.4K
12:02 62.18 62.25 62.17 62.22 6.0K
12:03 62.22 62.23 62.18 62.19 3.8K
12:04 62.15 62.23 62.15 62.20 10.2K
12:05 62.15 62.18 62.15 62.18 2.8K
12:06 62.18 62.25 62.18 62.23 9.8K
12:07 62.24 62.27 62.24 62.25 4.0K
12:08 62.25 62.25 62.20 62.20 6.6K
12:09 62.16 62.16 62.08 62.08 5.7K
12:10 62.10 62.10 61.98 61.98 30.1K
12:11 61.96 61.99 61.91 61.91 12.6K
12:12 61.87 61.91 61.87 61.88 20.5K
12:13 61.86 61.93 61.86 61.93 11.7K
12:14 61.92 61.93 61.80 61.82 14.6K
12:15 61.82 61.85 61.75 61.75 22.9K
12:16 61.75 61.75 61.71 61.71 9.8K
12:17 61.72 61.73 61.69 61.72 17.6K
12:18 61.71 61.74 61.70 61.72 13.9K
12:19 61.71 61.71 61.66 61.70 17.2K
12:20 61.73 61.73 61.62 61.62 20.6K
12:21 61.61 61.67 61.61 61.67 23.7K
12:22 61.70 61.72 61.64 61.64 14.0K
12:23 61.62 61.64 61.59 61.63 21.2K
12:24 61.63 61.77 61.63 61.74 24.0K
12:25 61.78 61.98 61.78 61.98 22.5K
12:26 61.98 62.02 61.98 62.00 15.0K
12:27 62.02 62.11 62.02 62.10 35.8K
12:28 62.11 62.20 62.10 62.20 17.4K
12:29 62.18 62.20 62.16 62.20 12.8K
12:30 62.18 62.47 62.18 62.45 31.3K
12:31 62.40 62.45 62.39 62.45 12.8K
12:32 62.43 62.48 62.42 62.42 14.1K
12:33 62.39 62.45 62.33 62.40 14.7K
12:34 62.41 62.44 62.36 62.44 9.0K
12:35 62.44 62.55 62.44 62.54 14.7K
12:36 62.50 62.50 62.37 62.37 11.2K
12:37 62.33 62.48 62.32 62.48 22.6K
12:38 62.50 62.50 62.40 62.47 20.8K
12:39 62.42 62.65 62.42 62.60 29.8K
12:40 62.66 63.11 62.66 63.06 97.9K
12:41 63.03 63.06 62.89 62.94 24.4K
12:42 62.94 63.19 62.92 63.13 33.6K
12:43 63.13 63.19 63.06 63.17 23.0K
12:44 63.19 63.25 63.05 63.07 24.7K
12:45 63.06 63.06 62.77 62.77 29.6K
12:46 62.80 62.82 62.72 62.73 16.1K
12:47 62.72 62.79 62.72 62.78 11.7K
12:48 62.79 62.79 62.64 62.67 19.0K
12:49 62.64 62.67 62.63 62.63 4.5K
12:50 62.65 62.69 62.57 62.64 14.1K
12:51 62.61 62.62 62.56 62.56 4.3K
12:52 62.54 62.67 62.52 62.67 12.5K
12:53 62.68 62.71 62.61 62.67 7.1K
12:54 62.64 62.64 62.50 62.57 7.1K
12:55 62.61 62.67 62.56 62.66 5.8K
12:56 62.66 62.67 62.53 62.56 24.5K
12:57 62.56 62.59 62.49 62.49 6.6K
12:58 62.45 62.49 62.39 62.39 5.8K
12:59 62.48 62.71 62.47 62.71 24.9K
13:00 62.75 62.83 62.72 62.83 10.7K
13:01 62.85 62.85 62.69 62.69 11.0K
13:02 62.85 62.85 62.78 62.83 11.1K
13:03 62.82 62.82 62.70 62.70 3.2K
13:04 62.72 62.75 62.71 62.75 5.0K
13:05 62.81 62.81 62.66 62.66 7.8K
13:06 62.66 62.72 62.62 62.68 11.7K
13:07 62.68 62.68 62.61 62.61 5.2K
13:08 62.59 62.61 62.57 62.59 5.0K
13:09 62.59 62.60 62.58 62.60 3.5K
13:10 62.59 62.65 62.59 62.65 5.3K
13:11 62.70 62.71 62.57 62.57 13.7K
13:12 62.60 62.64 62.56 62.56 2.8K
13:13 62.58 62.58 62.51 62.51 5.6K
13:14 62.53 62.61 62.53 62.61 4.6K
13:15 62.61 62.61 62.61 62.61 1.9K
13:16 62.61 62.62 62.58 62.61 7.1K
13:17 62.61 62.64 62.53 62.64 10.0K
13:18 62.61 62.66 62.61 62.65 6.7K
13:19 62.65 62.66 62.65 62.66 5.1K
13:20 62.66 62.79 62.66 62.79 10.9K
13:21 62.79 62.79 62.77 62.77 6.8K
13:22 62.78 62.86 62.78 62.85 15.6K
13:23 62.85 62.88 62.85 62.85 7.0K
13:24 62.85 62.91 62.85 62.91 12.6K
13:25 62.91 62.97 62.90 62.92 15.5K
13:26 62.91 62.92 62.88 62.88 14.0K
13:27 62.88 62.88 62.83 62.83 5.2K
13:28 62.85 62.87 62.82 62.82 9.1K
13:29 62.81 62.81 62.76 62.77 6.1K
13:30 62.75 62.77 62.71 62.71 9.5K
13:31 62.71 62.71 62.65 62.70 16.4K
13:32 62.70 62.72 62.69 62.71 35.7K
13:33 62.69 62.69 62.48 62.49 16.5K
13:34 62.49 62.58 62.46 62.58 6.4K
13:35 62.58 62.58 62.54 62.54 5.3K
13:36 62.51 62.56 62.44 62.44 6.6K
13:37 62.47 62.56 62.47 62.56 10.8K
13:38 62.59 62.61 62.51 62.51 7.6K
13:39 62.52 62.54 62.48 62.48 3.5K
13:40 62.44 62.47 62.41 62.45 5.8K
13:41 62.45 62.49 62.43 62.49 4.1K
13:42 62.49 62.51 62.49 62.51 4.0K
13:43 62.51 62.53 62.50 62.53 5.8K
13:44 62.53 62.54 62.52 62.54 12.4K
13:45 62.52 62.52 62.48 62.48 5.0K
13:46 62.47 62.47 62.39 62.39 9.5K
13:47 62.42 62.45 62.42 62.45 4.3K
13:48 62.44 62.47 62.41 62.45 11.1K
13:49 62.45 62.49 62.45 62.46 7.8K
13:50 62.49 62.56 62.46 62.56 6.7K
13:51 62.54 62.60 62.49 62.57 9.0K
13:52 62.56 62.60 62.51 62.51 13.0K
13:53 62.53 62.61 62.53 62.61 3.7K
13:54 62.61 62.64 62.60 62.60 8.4K
13:55 62.66 62.69 62.65 62.65 8.8K
13:56 62.65 62.65 62.55 62.55 5.7K
13:57 62.52 62.52 62.51 62.51 11.2K
13:58 62.51 62.51 62.46 62.49 8.4K
13:59 62.49 62.51 62.49 62.51 4.7K
14:00 62.54 62.56 62.52 62.53 6.5K
14:01 62.52 62.54 62.50 62.50 9.1K
14:02 62.49 62.52 62.41 62.41 19.2K
14:03 62.43 62.51 62.43 62.51 6.8K
14:04 62.53 62.53 62.45 62.45 2.6K
14:05 62.42 62.44 62.41 62.44 3.7K
14:06 62.44 62.52 62.44 62.52 5.7K
14:07 62.47 62.47 62.47 62.47 0.3K
14:08 62.41 62.41 62.37 62.37 6.3K
14:09 62.38 62.45 62.38 62.45 3.0K
14:10 62.46 62.52 62.46 62.52 4.7K
14:11 62.55 62.55 62.55 62.55 1.7K
14:12 62.57 62.58 62.55 62.58 2.2K
14:13 62.57 62.59 62.57 62.59 6.5K
14:14 62.60 62.60 62.56 62.56 6.5K
14:15 62.57 62.57 62.54 62.56 8.6K
14:16 62.58 62.62 62.58 62.62 7.7K
14:17 62.61 62.70 62.61 62.69 11.4K
14:18 62.70 62.75 62.68 62.68 15.4K
14:19 62.71 62.75 62.71 62.75 9.7K
14:20 62.77 62.77 62.72 62.76 6.8K
14:21 62.73 62.77 62.73 62.77 8.4K
14:22 62.75 62.75 62.67 62.70 36.0K
14:23 62.70 62.71 62.67 62.67 5.5K
14:24 62.65 62.67 62.65 62.67 3.6K
14:25 62.64 62.67 62.61 62.67 9.9K
14:26 62.68 62.74 62.68 62.74 14.2K
14:27 62.75 62.77 62.73 62.77 5.1K
14:28 62.74 62.75 62.67 62.67 3.7K
14:29 62.69 62.69 62.68 62.69 1.8K
14:30 62.72 62.72 62.64 62.69 8.4K
14:31 62.68 62.74 62.63 62.63 7.2K
14:32 62.62 62.62 62.54 62.54 3.3K
14:33 62.55 62.56 62.52 62.52 1.7K
14:34 62.51 62.56 62.51 62.54 9.3K
14:35 62.56 62.58 62.54 62.58 7.5K
14:36 62.60 62.61 62.59 62.59 6.2K
14:37 62.60 62.60 62.58 62.58 4.7K
14:38 62.55 62.55 62.52 62.53 9.9K
14:39 62.52 62.58 62.52 62.56 6.7K
14:40 62.52 62.54 62.50 62.52 10.2K
14:41 62.52 62.52 62.47 62.47 2.7K
14:42 62.44 62.46 62.42 62.46 6.3K
14:43 62.43 62.48 62.43 62.48 2.9K
14:44 62.48 62.51 62.47 62.51 4.6K
14:45 62.52 62.60 62.52 62.53 6.8K
14:46 62.50 62.51 62.48 62.51 4.8K
14:47 62.49 62.50 62.48 62.48 3.5K
14:48 62.47 62.51 62.47 62.51 2.7K
14:49 62.51 62.54 62.51 62.52 7.6K
14:50 62.52 62.55 62.50 62.50 3.9K
14:51 62.50 62.56 62.50 62.55 5.4K
14:52 62.54 62.54 62.51 62.52 3.8K
14:53 62.49 62.51 62.41 62.42 10.2K
14:54 62.40 62.44 62.40 62.43 4.6K
14:55 62.40 62.44 62.39 62.44 7.7K
14:56 62.45 62.45 62.43 62.44 2.6K
14:57 62.43 62.43 62.38 62.40 4.9K
14:58 62.36 62.39 62.32 62.39 9.4K
14:59 62.39 62.40 62.39 62.40 3.1K
15:00 62.40 62.44 62.40 62.43 3.5K
15:01 62.45 62.45 62.31 62.32 12.8K
15:02 62.32 62.33 62.25 62.27 10.7K
15:03 62.28 62.30 62.26 62.28 11.4K
15:04 62.28 62.30 62.28 62.29 5.4K
15:05 62.27 62.37 62.27 62.37 15.2K
15:06 62.37 62.38 62.33 62.33 5.7K
15:07 62.32 62.32 62.28 62.28 5.0K
15:08 62.28 62.29 62.27 62.27 16.0K
15:09 62.28 62.30 62.26 62.29 12.6K
15:10 62.27 62.30 62.27 62.30 10.7K
15:11 62.28 62.29 62.25 62.26 13.7K
15:12 62.21 62.21 62.14 62.14 11.6K
15:13 62.16 62.18 62.10 62.12 11.7K
15:14 62.13 62.16 62.13 62.13 4.9K
15:15 62.13 62.13 62.08 62.11 10.8K
15:16 62.12 62.18 62.12 62.18 9.3K
15:17 62.18 62.22 62.18 62.22 9.1K
15:18 62.19 62.21 62.18 62.21 12.2K
15:19 62.23 62.23 62.12 62.16 9.9K
15:20 62.16 62.17 62.09 62.10 10.6K
15:21 62.09 62.14 62.07 62.10 15.0K
15:22 62.11 62.14 62.11 62.12 6.2K
15:23 62.17 62.20 62.17 62.20 10.1K
15:24 62.23 62.24 62.22 62.22 10.3K
15:25 62.22 62.33 62.21 62.33 16.2K
15:26 62.33 62.36 62.31 62.31 8.5K
15:27 62.31 62.35 62.30 62.35 9.6K
15:28 62.34 62.37 62.34 62.37 9.4K
15:29 62.36 62.38 62.33 62.34 10.1K
15:30 62.35 62.36 62.32 62.33 14.6K
15:31 62.32 62.32 62.28 62.30 7.8K
15:32 62.31 62.33 62.30 62.30 9.6K
15:33 62.29 62.30 62.26 62.27 11.0K
15:34 62.25 62.30 62.25 62.26 10.9K
15:35 62.29 62.29 62.24 62.25 4.7K
15:36 62.24 62.25 62.22 62.23 21.2K
15:37 62.18 62.18 62.15 62.17 9.9K
15:38 62.18 62.20 62.14 62.20 21.1K
15:39 62.20 62.21 62.18 62.19 21.6K
15:40 62.18 62.21 62.18 62.20 15.1K
15:41 62.20 62.21 62.19 62.19 14.7K
15:42 62.18 62.18 62.13 62.15 18.3K
15:43 62.15 62.23 62.15 62.23 36.0K
15:44 62.23 62.24 62.14 62.20 16.1K
15:45 62.21 62.26 62.21 62.26 11.4K
15:46 62.25 62.28 62.25 62.26 14.0K
15:47 62.26 62.26 62.25 62.26 15.4K
15:48 62.26 62.32 62.26 62.31 20.1K
15:49 62.32 62.35 62.30 62.34 13.8K
15:50 62.35 62.52 62.34 62.52 66.0K
15:51 62.54 62.56 62.45 62.54 20.3K
15:52 62.53 62.54 62.46 62.46 24.1K
15:53 62.47 62.56 62.47 62.55 37.4K
15:54 62.56 62.56 62.50 62.50 48.3K
15:55 62.46 62.58 62.46 62.58 41.5K
15:56 62.58 62.60 62.56 62.60 26.1K
15:57 62.55 62.75 62.51 62.75 84.6K
15:58 62.71 62.71 62.64 62.70 74.0K
15:59 62.74 62.74 62.69 62.72 2,432.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available