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 63.37 64.05 63.19 63.20 327.1K
09:31 63.28 63.54 63.19 63.32 46.2K
09:32 63.32 63.46 62.84 63.00 60.5K
09:33 63.04 63.10 62.96 63.10 25.8K
09:34 63.10 63.29 62.93 62.98 34.7K
09:35 63.00 63.42 63.00 63.11 38.4K
09:36 63.07 63.15 62.81 62.88 24.2K
09:37 62.87 62.97 62.77 62.78 29.8K
09:38 62.84 62.86 62.38 62.40 32.6K
09:39 62.44 62.68 62.44 62.59 14.9K
09:40 62.61 62.61 62.31 62.31 32.3K
09:41 62.31 62.40 62.29 62.35 31.0K
09:42 62.34 62.67 62.31 62.65 30.6K
09:43 62.72 62.88 62.71 62.86 22.8K
09:44 62.94 63.03 62.88 62.88 32.4K
09:45 62.90 63.01 62.84 62.85 13.1K
09:46 62.93 63.02 62.83 62.83 12.2K
09:47 62.88 62.92 62.62 62.70 18.2K
09:48 62.79 62.89 62.79 62.85 17.5K
09:49 62.84 62.85 62.79 62.80 25.5K
09:50 62.73 62.83 62.69 62.83 9.7K
09:51 62.84 62.96 62.84 62.88 14.2K
09:52 62.88 63.06 62.88 63.04 15.5K
09:53 63.05 63.08 62.93 62.97 27.6K
09:54 62.97 63.00 62.69 62.69 25.9K
09:55 62.85 62.99 62.85 62.86 13.3K
09:56 62.89 63.18 62.89 63.13 21.0K
09:57 63.12 63.27 63.10 63.27 19.4K
09:58 63.25 63.25 63.09 63.09 21.1K
09:59 63.12 63.21 63.08 63.09 24.1K
10:00 63.21 63.31 63.09 63.09 23.0K
10:01 63.08 63.40 63.08 63.39 28.9K
10:02 63.37 63.40 63.18 63.21 30.9K
10:03 63.23 63.23 62.69 62.69 63.7K
10:04 62.66 62.71 62.55 62.55 31.1K
10:05 62.61 62.84 62.61 62.77 23.9K
10:06 62.81 63.01 62.81 63.01 25.4K
10:07 63.03 63.09 62.96 63.04 18.3K
10:08 63.10 63.12 62.90 62.95 10.1K
10:09 62.98 63.28 62.98 63.26 22.8K
10:10 63.22 63.43 63.20 63.37 32.7K
10:11 63.38 63.55 63.38 63.55 42.5K
10:12 63.59 63.70 63.46 63.67 49.8K
10:13 63.68 63.89 63.68 63.71 67.0K
10:14 63.70 64.11 63.70 64.00 71.4K
10:15 63.93 64.08 63.88 63.88 99.2K
10:16 63.96 64.06 63.92 63.95 46.3K
10:17 63.97 64.10 63.93 64.10 51.2K
10:18 64.07 64.15 64.04 64.06 49.0K
10:19 64.09 64.12 63.96 63.96 46.0K
10:20 63.96 64.18 63.96 64.09 26.1K
10:21 64.00 64.11 63.82 63.85 26.0K
10:22 63.84 63.88 63.73 63.87 31.1K
10:23 63.89 63.98 63.81 63.81 12.3K
10:24 63.83 64.03 63.83 64.03 24.2K
10:25 64.01 64.13 64.01 64.07 24.8K
10:26 64.11 64.11 63.90 63.93 21.5K
10:27 64.03 64.03 63.91 63.96 12.1K
10:28 64.02 64.04 63.83 63.86 20.4K
10:29 63.85 63.92 63.83 63.86 7.2K
10:30 63.86 63.93 63.84 63.89 23.7K
10:31 63.84 63.84 63.54 63.54 15.5K
10:32 63.59 63.61 63.35 63.35 22.7K
10:33 63.38 63.42 63.11 63.16 21.4K
10:34 63.10 63.10 62.81 62.81 91.6K
10:35 62.76 62.84 62.62 62.62 45.8K
10:36 62.61 62.64 62.40 62.44 50.6K
10:37 62.41 62.58 62.38 62.38 33.0K
10:38 62.38 62.53 62.38 62.47 19.7K
10:39 62.36 62.43 62.33 62.40 22.2K
10:40 62.38 62.86 62.38 62.83 57.8K
10:41 62.85 62.85 62.49 62.49 45.5K
10:42 62.61 62.72 62.61 62.69 16.7K
10:43 62.69 62.77 62.66 62.71 25.2K
10:44 62.60 62.76 62.55 62.74 9.3K
10:45 62.79 62.90 62.77 62.89 20.6K
10:46 62.87 62.91 62.76 62.86 28.6K
10:47 62.86 62.89 62.78 62.89 11.5K
10:48 62.92 63.04 62.86 62.96 38.2K
10:49 62.96 63.04 62.92 62.97 23.4K
10:50 62.91 62.91 62.82 62.84 8.6K
10:51 62.83 62.83 62.69 62.70 18.7K
10:52 62.77 62.92 62.75 62.92 26.7K
10:53 62.91 62.98 62.86 62.93 8.4K
10:54 62.96 62.99 62.86 62.86 9.1K
10:55 62.89 62.95 62.88 62.94 5.9K
10:56 62.91 62.91 62.81 62.82 13.4K
10:57 62.81 62.81 62.65 62.66 24.6K
10:58 62.68 62.81 62.64 62.70 9.4K
10:59 62.71 62.74 62.69 62.70 15.6K
11:00 62.78 62.84 62.66 62.70 16.0K
11:01 62.67 62.86 62.67 62.82 13.2K
11:02 62.74 62.83 62.69 62.77 12.3K
11:03 62.76 62.76 62.60 62.60 18.9K
11:04 62.57 62.66 62.55 62.64 20.1K
11:05 62.65 62.65 62.55 62.63 12.3K
11:06 62.65 62.71 62.65 62.69 14.0K
11:07 62.78 62.82 62.74 62.79 7.4K
11:08 62.81 63.08 62.80 63.08 28.4K
11:09 63.09 63.16 63.01 63.13 21.7K
11:10 63.12 63.28 63.11 63.25 21.3K
11:11 63.22 63.22 63.14 63.18 8.0K
11:12 63.25 63.37 63.22 63.37 19.6K
11:13 63.37 63.47 63.36 63.46 27.6K
11:14 63.46 63.57 63.46 63.57 23.9K
11:15 63.60 63.70 63.59 63.63 60.8K
11:16 63.64 63.72 63.60 63.72 11.9K
11:17 63.71 63.84 63.69 63.78 35.3K
11:18 63.82 63.82 63.66 63.66 24.4K
11:19 63.68 63.70 63.52 63.54 20.2K
11:20 63.60 63.69 63.60 63.60 23.3K
11:21 63.62 63.71 63.59 63.64 18.3K
11:22 63.68 63.68 63.52 63.52 16.1K
11:23 63.52 63.57 63.52 63.57 10.7K
11:24 63.62 63.62 63.58 63.62 12.9K
11:25 63.62 63.62 63.50 63.50 14.1K
11:26 63.58 63.66 63.58 63.63 12.5K
11:27 63.67 63.67 63.60 63.63 5.6K
11:28 63.62 63.68 63.60 63.68 10.8K
11:29 63.67 63.70 63.60 63.70 28.0K
11:30 63.72 63.89 63.72 63.81 20.8K
11:31 63.79 63.93 63.79 63.82 11.9K
11:32 63.84 63.88 63.82 63.85 10.8K
11:33 63.78 63.80 63.78 63.80 4.5K
11:34 63.72 63.72 63.50 63.57 25.1K
11:35 63.56 63.60 63.55 63.60 10.1K
11:36 63.60 63.60 63.55 63.60 9.3K
11:37 63.61 63.61 63.56 63.59 12.0K
11:38 63.56 63.58 63.44 63.44 14.6K
11:39 63.43 63.44 63.36 63.40 7.5K
11:40 63.39 63.41 63.27 63.34 11.9K
11:41 63.37 63.46 63.37 63.45 8.9K
11:42 63.45 63.45 63.34 63.37 10.9K
11:43 63.42 63.46 63.36 63.36 5.4K
11:44 63.41 63.41 63.33 63.33 7.2K
11:45 63.28 63.36 63.25 63.30 6.1K
11:46 63.33 63.46 63.28 63.46 3.8K
11:47 63.45 63.48 63.45 63.48 7.6K
11:48 63.48 63.49 63.46 63.48 6.1K
11:49 63.47 63.47 63.43 63.44 4.2K
11:50 63.42 63.56 63.42 63.54 11.2K
11:51 63.54 63.57 63.51 63.57 5.4K
11:52 63.58 63.63 63.57 63.63 14.6K
11:53 63.63 63.64 63.53 63.62 33.2K
11:54 63.63 63.72 63.60 63.63 17.7K
11:55 63.62 63.64 63.42 63.49 22.9K
11:56 63.53 63.53 63.42 63.44 8.3K
11:57 63.41 63.41 63.30 63.30 4.1K
11:58 63.30 63.30 63.23 63.23 16.1K
11:59 63.24 63.29 63.10 63.12 17.2K
12:00 63.15 63.19 63.12 63.16 7.3K
12:01 63.14 63.15 62.97 62.97 22.2K
12:02 62.95 63.10 62.95 63.02 6.6K
12:03 63.03 63.07 63.01 63.04 5.1K
12:04 63.06 63.18 63.06 63.15 6.2K
12:05 63.17 63.17 63.06 63.12 12.0K
12:06 63.11 63.19 63.11 63.14 5.7K
12:07 63.14 63.14 63.00 63.03 9.4K
12:08 63.04 63.04 62.92 62.96 7.2K
12:09 62.93 62.96 62.86 62.88 15.0K
12:10 62.92 63.01 62.92 62.99 8.2K
12:11 63.03 63.08 63.01 63.03 9.4K
12:12 63.08 63.12 63.06 63.11 9.3K
12:13 63.11 63.14 63.10 63.14 6.6K
12:14 63.15 63.24 63.14 63.24 14.7K
12:15 63.24 63.25 63.15 63.21 11.1K
12:16 63.22 63.32 63.22 63.32 6.3K
12:17 63.32 63.32 63.26 63.29 4.6K
12:18 63.26 63.29 63.17 63.18 7.7K
12:19 63.16 63.18 63.13 63.13 5.9K
12:20 63.13 63.13 63.01 63.01 8.4K
12:21 63.02 63.04 62.96 63.03 10.2K
12:22 63.03 63.03 62.93 62.95 5.3K
12:23 62.96 63.09 62.96 63.05 4.8K
12:24 63.10 63.30 63.10 63.30 14.7K
12:25 63.29 63.35 63.29 63.32 12.2K
12:26 63.33 63.37 63.33 63.36 8.5K
12:27 63.39 63.39 63.30 63.30 6.9K
12:28 63.24 63.31 63.24 63.30 8.9K
12:29 63.33 63.35 63.29 63.29 7.7K
12:30 63.28 63.35 63.28 63.32 3.7K
12:31 63.33 63.40 63.33 63.40 5.9K
12:32 63.44 63.55 63.41 63.55 18.6K
12:33 63.54 63.62 63.50 63.62 14.9K
12:34 63.64 63.74 63.64 63.72 13.6K
12:35 63.72 63.85 63.72 63.85 15.1K
12:36 63.84 63.85 63.75 63.75 14.3K
12:37 63.73 63.76 63.65 63.71 37.4K
12:38 63.72 63.72 63.67 63.67 9.5K
12:39 63.68 63.68 63.61 63.63 4.0K
12:40 63.68 63.68 63.58 63.65 8.0K
12:41 63.64 63.74 63.64 63.74 15.7K
12:42 63.75 63.78 63.71 63.72 7.3K
12:43 63.71 63.72 63.61 63.63 6.0K
12:44 63.63 63.65 63.61 63.61 6.3K
12:45 63.61 63.61 63.52 63.58 4.8K
12:46 63.57 63.78 63.57 63.70 28.5K
12:47 63.69 63.76 63.69 63.75 5.7K
12:48 63.75 63.80 63.65 63.65 8.8K
12:49 63.65 63.65 63.59 63.62 6.4K
12:50 63.65 63.65 63.60 63.60 3.3K
12:51 63.59 63.69 63.59 63.62 12.5K
12:52 63.61 63.63 63.55 63.55 4.6K
12:53 63.55 63.60 63.50 63.50 12.4K
12:54 63.50 63.50 63.34 63.36 8.5K
12:55 63.34 63.50 63.34 63.50 11.9K
12:56 63.53 63.53 63.43 63.43 8.5K
12:57 63.43 63.51 63.42 63.51 6.2K
12:58 63.44 63.49 63.43 63.43 6.9K
12:59 63.49 63.49 63.45 63.45 7.0K
13:00 63.47 63.52 63.47 63.49 3.9K
13:01 63.55 63.55 63.41 63.42 11.1K
13:02 63.45 63.45 63.38 63.39 5.3K
13:03 63.39 63.39 63.32 63.36 4.1K
13:04 63.38 63.43 63.38 63.40 5.3K
13:05 63.40 63.41 63.36 63.37 4.5K
13:06 63.40 63.40 63.36 63.36 5.0K
13:07 63.36 63.40 63.35 63.37 5.3K
13:08 63.35 63.44 63.35 63.44 7.1K
13:09 63.48 63.48 63.41 63.41 5.6K
13:10 63.45 63.54 63.45 63.51 7.3K
13:11 63.52 63.55 63.49 63.55 6.6K
13:12 63.58 63.61 63.56 63.56 10.9K
13:13 63.56 63.63 63.56 63.63 13.3K
13:14 63.64 63.64 63.53 63.60 5.1K
13:15 63.60 63.61 63.55 63.61 15.0K
13:16 63.72 63.89 63.72 63.89 26.3K
13:17 63.88 64.03 63.88 64.00 27.5K
13:18 64.00 64.15 64.00 64.13 71.9K
13:19 64.13 64.29 64.10 64.27 49.9K
13:20 64.28 64.43 64.28 64.43 84.2K
13:21 64.44 64.53 64.41 64.43 53.9K
13:22 64.43 64.44 64.32 64.37 63.8K
13:23 64.34 64.34 64.23 64.24 29.6K
13:24 64.24 64.28 64.19 64.20 20.9K
13:25 64.18 64.23 64.17 64.17 8.9K
13:26 64.15 64.24 64.12 64.17 17.7K
13:27 64.14 64.29 64.11 64.25 15.1K
13:28 64.26 64.27 64.16 64.17 16.8K
13:29 64.17 64.21 64.16 64.18 8.4K
13:30 64.20 64.22 64.14 64.21 12.0K
13:31 64.21 64.28 64.18 64.25 15.1K
13:32 64.22 64.25 64.08 64.11 20.6K
13:33 64.09 64.12 64.05 64.08 14.0K
13:34 64.06 64.07 63.93 63.93 21.2K
13:35 63.90 63.97 63.87 63.97 17.4K
13:36 63.95 64.07 63.93 64.03 17.3K
13:37 64.00 64.04 64.00 64.03 12.9K
13:38 64.01 64.13 64.01 64.13 16.1K
13:39 64.11 64.13 64.05 64.12 4.8K
13:40 64.10 64.10 63.99 64.00 11.3K
13:41 64.00 64.05 63.98 64.01 10.9K
13:42 64.00 64.00 63.97 63.97 4.9K
13:43 63.96 63.96 63.90 63.93 33.7K
13:44 63.93 63.93 63.90 63.92 6.7K
13:45 63.92 63.98 63.91 63.98 5.9K
13:46 63.99 64.21 63.99 64.21 26.3K
13:47 64.20 64.23 64.15 64.15 10.8K
13:48 64.21 64.22 64.12 64.16 16.9K
13:49 64.19 64.19 64.14 64.17 14.5K
13:50 64.20 64.20 64.06 64.06 11.5K
13:51 64.08 64.08 64.00 64.02 24.3K
13:52 64.02 64.10 64.01 64.07 6.0K
13:53 64.13 64.18 64.09 64.09 5.6K
13:54 64.06 64.09 64.05 64.06 5.4K
13:55 63.97 63.97 63.91 63.91 18.1K
13:56 63.83 63.86 63.77 63.77 24.5K
13:57 63.78 63.82 63.63 63.63 16.9K
13:58 63.65 63.70 63.64 63.66 10.7K
13:59 63.58 63.64 63.57 63.61 8.8K
14:00 63.63 63.64 63.54 63.54 15.1K
14:01 63.56 63.60 63.39 63.39 12.6K
14:02 63.38 63.40 63.35 63.38 5.7K
14:03 63.35 63.39 63.33 63.39 8.0K
14:04 63.42 63.43 63.39 63.43 9.4K
14:05 63.47 63.47 63.35 63.35 15.0K
14:06 63.36 63.42 63.36 63.38 7.2K
14:07 63.36 63.39 63.29 63.31 8.7K
14:08 63.32 63.35 63.29 63.29 8.6K
14:09 63.29 63.33 63.26 63.31 13.5K
14:10 63.29 63.29 63.09 63.10 19.3K
14:11 63.12 63.12 63.08 63.08 5.5K
14:12 63.09 63.09 62.91 62.91 26.5K
14:13 62.93 63.03 62.92 62.99 13.3K
14:14 62.99 63.11 62.99 63.11 35.1K
14:15 63.08 63.18 63.08 63.18 17.4K
14:16 63.18 63.19 63.07 63.07 31.3K
14:17 63.07 63.10 63.07 63.09 18.8K
14:18 63.12 63.24 63.12 63.21 10.6K
14:19 63.23 63.27 63.21 63.27 7.8K
14:20 63.28 63.28 63.14 63.14 7.9K
14:21 63.17 63.22 63.17 63.20 4.8K
14:22 63.19 63.20 63.14 63.14 7.0K
14:23 63.10 63.22 63.09 63.22 7.6K
14:24 63.16 63.25 63.15 63.25 8.8K
14:25 63.24 63.27 63.24 63.26 13.3K
14:26 63.28 63.34 63.27 63.28 11.3K
14:27 63.28 63.31 63.28 63.31 7.0K
14:28 63.31 63.31 63.26 63.27 14.6K
14:29 63.26 63.27 63.20 63.26 5.5K
14:30 63.28 63.33 63.26 63.29 6.8K
14:31 63.29 63.29 63.18 63.20 9.1K
14:32 63.20 63.24 63.19 63.19 10.3K
14:33 63.20 63.23 63.17 63.19 2.8K
14:34 63.17 63.20 63.17 63.18 4.7K
14:35 63.13 63.19 63.13 63.19 6.5K
14:36 63.21 63.22 63.21 63.22 4.8K
14:37 63.21 63.22 63.16 63.16 11.6K
14:38 63.14 63.16 63.14 63.15 2.9K
14:39 63.16 63.22 63.16 63.16 6.3K
14:40 63.16 63.22 63.15 63.22 8.0K
14:41 63.22 63.32 63.19 63.31 13.5K
14:42 63.32 63.46 63.32 63.43 40.1K
14:43 63.41 63.47 63.39 63.45 9.6K
14:44 63.45 63.53 63.45 63.52 38.0K
14:45 63.53 63.55 63.53 63.53 6.5K
14:46 63.56 63.59 63.55 63.58 13.9K
14:47 63.61 63.69 63.60 63.61 26.8K
14:48 63.64 63.67 63.57 63.61 18.8K
14:49 63.56 63.58 63.53 63.54 7.1K
14:50 63.54 63.55 63.53 63.55 3.8K
14:51 63.56 63.59 63.54 63.57 6.0K
14:52 63.55 63.57 63.53 63.55 7.6K
14:53 63.52 63.59 63.52 63.59 3.8K
14:54 63.58 63.60 63.56 63.60 9.7K
14:55 63.71 63.71 63.59 63.67 30.6K
14:56 63.67 63.73 63.67 63.69 16.6K
14:57 63.69 63.69 63.62 63.62 5.0K
14:58 63.64 63.64 63.59 63.59 13.0K
14:59 63.58 63.58 63.51 63.51 20.7K
15:00 63.50 63.50 63.40 63.42 10.0K
15:01 63.41 63.41 63.37 63.40 6.0K
15:02 63.40 63.40 63.35 63.38 8.8K
15:03 63.42 63.49 63.41 63.42 13.8K
15:04 63.45 63.45 63.39 63.45 6.9K
15:05 63.47 63.49 63.43 63.43 5.4K
15:06 63.46 63.49 63.46 63.49 2.2K
15:07 63.49 63.50 63.47 63.49 4.8K
15:08 63.44 63.44 63.31 63.33 18.3K
15:09 63.38 63.40 63.33 63.33 9.0K
15:10 63.32 63.34 63.27 63.27 8.4K
15:11 63.30 63.35 63.30 63.34 10.2K
15:12 63.33 63.41 63.33 63.41 13.7K
15:13 63.40 63.40 63.25 63.29 19.7K
15:14 63.27 63.33 63.25 63.25 10.0K
15:15 63.27 63.33 63.27 63.31 9.4K
15:16 63.35 63.35 63.33 63.35 2.8K
15:17 63.36 63.38 63.36 63.38 7.4K
15:18 63.35 63.35 63.28 63.28 7.0K
15:19 63.27 63.27 63.23 63.23 8.9K
15:20 63.21 63.21 63.13 63.13 7.4K
15:21 63.12 63.24 63.12 63.21 12.1K
15:22 63.20 63.22 63.14 63.16 8.3K
15:23 63.14 63.17 63.12 63.17 12.2K
15:24 63.17 63.28 63.17 63.22 15.2K
15:25 63.23 63.28 63.21 63.28 10.8K
15:26 63.25 63.26 63.15 63.15 10.3K
15:27 63.18 63.22 63.18 63.22 7.8K
15:28 63.19 63.22 63.18 63.21 10.1K
15:29 63.22 63.22 63.18 63.18 8.3K
15:30 63.18 63.18 63.16 63.17 7.1K
15:31 63.16 63.17 63.16 63.16 5.2K
15:32 63.17 63.24 63.17 63.24 15.8K
15:33 63.23 63.24 63.22 63.24 13.8K
15:34 63.24 63.24 63.11 63.12 10.0K
15:35 63.12 63.13 63.06 63.08 18.9K
15:36 63.06 63.10 63.06 63.09 10.2K
15:37 63.08 63.09 63.06 63.06 8.2K
15:38 63.08 63.08 63.02 63.03 24.2K
15:39 63.02 63.02 62.92 62.93 27.9K
15:40 62.92 62.92 62.86 62.88 23.0K
15:41 62.87 62.89 62.85 62.89 16.2K
15:42 62.89 62.89 62.75 62.76 43.4K
15:43 62.76 62.78 62.71 62.76 24.4K
15:44 62.77 62.77 62.72 62.73 24.1K
15:45 62.72 62.72 62.63 62.63 33.0K
15:46 62.63 62.63 62.58 62.62 33.2K
15:47 62.62 62.72 62.61 62.72 22.2K
15:48 62.72 62.86 62.72 62.84 33.5K
15:49 62.83 62.83 62.76 62.76 19.9K
15:50 62.84 62.99 62.84 62.97 41.0K
15:51 63.02 63.02 62.93 62.97 37.5K
15:52 62.98 63.08 62.98 63.05 23.6K
15:53 63.05 63.05 62.84 62.85 40.4K
15:54 62.85 62.98 62.85 62.96 20.5K
15:55 62.97 63.22 62.96 63.18 58.6K
15:56 63.18 63.23 63.09 63.23 42.4K
15:57 63.23 63.30 63.23 63.26 52.9K
15:58 63.28 63.32 63.27 63.28 52.7K
15:59 63.28 63.31 63.13 63.15 429.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available