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 63.93 64.48 63.93 64.48 300.3K
09:31 64.45 64.66 64.12 64.12 53.9K
09:32 63.97 64.07 63.83 64.00 80.7K
09:33 64.02 64.02 63.32 63.43 89.2K
09:34 63.37 63.63 63.33 63.33 46.5K
09:35 63.30 63.45 63.19 63.19 29.8K
09:36 63.25 63.30 63.01 63.01 44.6K
09:37 62.98 63.11 62.95 62.98 25.6K
09:38 63.04 63.30 63.00 63.24 24.7K
09:39 63.18 63.36 63.18 63.36 19.1K
09:40 63.35 63.42 63.15 63.32 32.3K
09:41 63.37 63.47 63.37 63.38 24.1K
09:42 63.47 63.56 63.45 63.52 16.2K
09:43 63.59 63.70 63.48 63.48 20.8K
09:44 63.49 63.53 63.28 63.28 28.2K
09:45 63.19 63.19 62.90 63.09 30.4K
09:46 63.01 63.03 62.89 62.95 22.9K
09:47 62.95 63.02 62.95 63.00 16.8K
09:48 63.00 63.10 62.88 62.91 34.6K
09:49 62.91 63.25 62.91 63.12 17.4K
09:50 63.13 63.18 62.94 62.98 29.7K
09:51 63.00 63.08 62.85 62.95 46.1K
09:52 62.96 63.20 62.96 63.20 62.4K
09:53 63.24 63.52 63.24 63.52 24.0K
09:54 63.53 63.53 63.28 63.29 33.1K
09:55 63.25 63.42 63.25 63.41 34.3K
09:56 63.45 63.46 63.34 63.34 26.5K
09:57 63.34 63.38 63.27 63.35 10.6K
09:58 63.35 63.35 62.65 62.65 70.1K
09:59 62.66 62.78 62.66 62.71 55.9K
10:00 62.72 62.95 62.61 62.83 66.8K
10:01 62.80 62.80 62.61 62.66 53.9K
10:02 62.67 62.68 62.62 62.62 34.9K
10:03 62.56 62.59 62.44 62.51 93.9K
10:04 62.52 62.81 62.49 62.81 25.8K
10:05 62.80 62.91 62.79 62.91 22.4K
10:06 62.94 63.04 62.88 63.04 27.1K
10:07 63.03 63.07 62.92 62.97 23.7K
10:08 63.02 63.04 62.84 62.96 21.2K
10:09 62.94 62.98 62.85 62.98 12.3K
10:10 63.09 63.11 63.00 63.05 14.7K
10:11 63.03 63.06 62.90 62.90 17.5K
10:12 62.96 63.10 62.96 63.02 16.2K
10:13 63.00 63.04 62.88 62.88 12.1K
10:14 62.85 62.88 62.81 62.81 16.0K
10:15 62.78 62.82 62.73 62.80 13.2K
10:16 62.77 62.77 62.57 62.57 16.4K
10:17 62.57 62.70 62.57 62.70 12.5K
10:18 62.68 62.72 62.60 62.60 13.0K
10:19 62.70 62.72 62.64 62.69 10.0K
10:20 62.66 62.80 62.66 62.73 11.2K
10:21 62.73 62.76 62.64 62.67 10.8K
10:22 62.66 62.90 62.65 62.89 17.1K
10:23 62.89 62.92 62.81 62.88 30.5K
10:24 62.91 62.91 62.83 62.88 16.5K
10:25 62.80 62.80 62.72 62.78 14.1K
10:26 62.81 62.85 62.78 62.79 21.1K
10:27 62.77 62.77 62.68 62.68 15.9K
10:28 62.68 62.68 62.55 62.55 22.0K
10:29 62.57 62.61 62.55 62.60 15.0K
10:30 62.60 62.64 62.60 62.64 11.4K
10:31 62.72 62.72 62.50 62.51 35.2K
10:32 62.50 62.61 62.49 62.49 23.0K
10:33 62.52 62.52 62.43 62.44 56.2K
10:34 62.41 62.43 62.31 62.31 38.3K
10:35 62.33 62.33 62.09 62.24 100.9K
10:36 62.25 62.28 62.20 62.26 29.6K
10:37 62.25 62.49 62.24 62.31 21.1K
10:38 62.33 62.35 62.20 62.21 32.2K
10:39 62.20 62.36 62.20 62.33 24.9K
10:40 62.35 62.35 62.22 62.22 14.3K
10:41 62.30 62.30 62.19 62.21 36.2K
10:42 62.19 62.37 62.19 62.34 14.9K
10:43 62.32 62.32 62.02 62.07 70.1K
10:44 62.06 62.10 62.06 62.08 20.0K
10:45 62.08 62.13 62.07 62.08 12.9K
10:46 62.07 62.07 61.88 61.98 77.0K
10:47 61.94 61.99 61.89 61.91 16.6K
10:48 61.91 61.93 61.88 61.92 14.6K
10:49 61.90 62.00 61.90 61.99 14.1K
10:50 62.00 62.08 61.98 62.02 29.1K
10:51 62.00 62.05 61.94 61.94 28.3K
10:52 61.93 62.06 61.93 62.06 38.1K
10:53 62.01 62.05 61.99 61.99 7.3K
10:54 62.00 62.03 61.91 61.96 26.5K
10:55 61.96 62.22 61.96 62.22 68.6K
10:56 62.23 62.52 62.20 62.52 121.5K
10:57 62.54 62.54 62.33 62.33 34.0K
10:58 62.33 62.48 62.33 62.46 20.9K
10:59 62.46 62.53 62.46 62.50 18.8K
11:00 62.48 62.52 62.44 62.52 13.2K
11:01 62.47 62.48 62.37 62.37 13.6K
11:02 62.40 62.40 62.17 62.17 10.9K
11:03 62.17 62.20 62.06 62.06 10.8K
11:04 62.04 62.09 61.93 61.98 41.5K
11:05 61.98 62.08 61.91 62.02 22.2K
11:06 62.03 62.03 61.93 61.99 18.2K
11:07 61.99 62.07 61.99 62.07 29.1K
11:08 62.10 62.10 61.97 62.03 12.6K
11:09 62.07 62.14 62.00 62.14 32.4K
11:10 62.15 62.23 62.15 62.20 11.0K
11:11 62.18 62.22 62.12 62.21 9.3K
11:12 62.22 62.22 62.08 62.08 10.6K
11:13 62.05 62.05 61.97 62.03 10.9K
11:14 61.99 62.01 61.93 61.95 17.2K
11:15 61.97 61.97 61.93 61.94 23.4K
11:16 61.95 61.96 61.91 61.93 14.6K
11:17 61.92 61.92 61.77 61.78 45.3K
11:18 61.78 61.82 61.78 61.81 22.1K
11:19 61.81 61.84 61.75 61.78 13.9K
11:20 61.78 61.86 61.78 61.83 85.4K
11:21 61.82 61.82 61.69 61.72 29.0K
11:22 61.75 61.85 61.75 61.80 15.3K
11:23 61.78 61.84 61.76 61.84 9.6K
11:24 61.85 61.85 61.76 61.78 18.9K
11:25 61.70 61.70 61.62 61.62 14.2K
11:26 61.60 61.70 61.60 61.70 33.7K
11:27 61.69 61.85 61.69 61.84 16.5K
11:28 61.84 61.85 61.77 61.85 15.2K
11:29 61.86 61.88 61.85 61.88 10.3K
11:30 61.88 61.93 61.73 61.73 34.9K
11:31 61.73 61.78 61.73 61.77 9.3K
11:32 61.76 61.87 61.72 61.86 16.6K
11:33 61.85 61.96 61.85 61.96 8.5K
11:34 61.90 61.96 61.89 61.96 7.5K
11:35 61.96 61.96 61.87 61.92 19.7K
11:36 61.92 62.00 61.92 61.95 13.3K
11:37 61.90 61.96 61.90 61.96 4.1K
11:38 61.93 61.93 61.88 61.93 8.0K
11:39 61.97 61.97 61.87 61.92 9.5K
11:40 61.91 61.94 61.90 61.94 10.1K
11:41 61.99 62.06 61.98 62.06 12.3K
11:42 62.03 62.05 62.00 62.02 4.4K
11:43 62.06 62.06 62.01 62.04 6.1K
11:44 62.01 62.04 62.01 62.01 5.2K
11:45 61.97 62.02 61.97 62.00 12.6K
11:46 61.99 62.01 61.97 62.01 11.1K
11:47 61.98 61.99 61.93 61.98 10.3K
11:48 61.98 61.98 61.94 61.94 9.2K
11:49 61.94 61.97 61.91 61.91 6.4K
11:50 61.94 62.09 61.94 62.09 9.6K
11:51 62.10 62.16 62.03 62.15 15.6K
11:52 62.15 62.15 62.09 62.11 14.9K
11:53 62.13 62.17 62.09 62.13 8.1K
11:54 62.14 62.17 62.11 62.17 6.7K
11:55 62.19 62.19 62.14 62.18 10.9K
11:56 62.18 62.18 62.11 62.13 10.4K
11:57 62.16 62.17 62.09 62.09 3.5K
11:58 62.10 62.12 62.02 62.07 6.5K
11:59 62.07 62.10 62.03 62.03 6.8K
12:00 62.03 62.05 62.02 62.04 5.0K
12:01 62.02 62.05 62.01 62.01 2.0K
12:02 62.03 62.04 61.99 61.99 12.8K
12:03 61.99 62.04 61.99 62.04 9.8K
12:04 62.04 62.05 62.01 62.04 4.5K
12:05 62.04 62.05 61.98 61.98 6.8K
12:06 61.98 62.03 61.97 61.97 5.6K
12:07 61.98 62.02 61.97 62.00 6.5K
12:08 61.97 61.97 61.94 61.94 9.3K
12:09 61.92 61.96 61.91 61.94 8.8K
12:10 61.96 61.98 61.92 61.92 12.1K
12:11 61.94 61.99 61.92 61.99 6.3K
12:12 61.97 62.05 61.97 62.02 9.7K
12:13 62.00 62.02 62.00 62.02 10.5K
12:14 62.04 62.07 62.04 62.05 8.5K
12:15 62.07 62.10 62.05 62.10 13.2K
12:16 62.11 62.21 62.11 62.21 14.2K
12:17 62.22 62.22 62.16 62.16 11.4K
12:18 62.12 62.17 62.11 62.11 10.8K
12:19 62.11 62.11 62.00 62.00 8.5K
12:20 62.00 62.01 61.99 62.00 3.6K
12:21 62.01 62.02 61.99 61.99 4.8K
12:22 62.00 62.08 61.96 61.96 21.3K
12:23 61.93 61.96 61.86 61.89 21.5K
12:24 61.90 61.95 61.90 61.95 3.0K
12:25 61.93 62.02 61.93 61.95 9.7K
12:26 61.96 61.96 61.85 61.85 8.3K
12:27 61.86 61.86 61.81 61.84 7.0K
12:28 61.85 61.89 61.84 61.89 5.6K
12:29 61.87 61.95 61.87 61.94 8.1K
12:30 61.94 61.96 61.93 61.94 9.3K
12:31 61.93 61.98 61.93 61.96 6.5K
12:32 61.97 62.05 61.97 62.03 16.5K
12:33 62.00 62.02 61.99 62.00 10.2K
12:34 61.99 62.07 61.98 62.05 17.7K
12:35 62.04 62.07 62.01 62.01 6.5K
12:36 62.08 62.10 62.07 62.09 12.7K
12:37 62.16 62.23 62.16 62.16 39.9K
12:38 62.14 62.14 62.08 62.10 14.5K
12:39 62.08 62.08 61.94 61.96 7.5K
12:40 61.98 62.09 61.98 62.02 9.0K
12:41 61.97 62.03 61.97 61.98 10.5K
12:42 61.97 62.01 61.97 61.99 15.1K
12:43 61.99 61.99 61.95 61.98 6.4K
12:44 61.96 61.96 61.85 61.87 13.9K
12:45 61.86 61.86 61.78 61.80 32.2K
12:46 61.78 61.82 61.77 61.80 12.6K
12:47 61.76 61.78 61.73 61.73 10.5K
12:48 61.73 61.79 61.72 61.79 29.0K
12:49 61.79 61.79 61.72 61.72 5.1K
12:50 61.73 61.77 61.72 61.74 13.3K
12:51 61.74 61.78 61.74 61.77 11.8K
12:52 61.77 61.80 61.76 61.76 11.5K
12:53 61.78 61.79 61.74 61.75 6.9K
12:54 61.74 61.82 61.74 61.82 11.2K
12:55 61.82 61.98 61.82 61.98 13.7K
12:56 61.99 62.01 61.97 61.97 5.7K
12:57 62.01 62.09 61.99 62.09 6.6K
12:58 62.08 62.09 62.05 62.05 12.7K
12:59 62.05 62.09 61.99 61.99 10.9K
13:00 61.96 61.99 61.96 61.99 10.3K
13:01 62.05 62.05 61.99 61.99 12.2K
13:02 62.02 62.09 62.02 62.08 9.9K
13:03 62.11 62.11 62.05 62.06 7.3K
13:04 62.07 62.07 62.03 62.04 3.5K
13:05 62.04 62.04 62.00 62.01 6.0K
13:06 62.03 62.03 61.97 61.99 6.1K
13:07 61.97 61.98 61.96 61.96 6.5K
13:08 61.95 61.98 61.95 61.98 2.1K
13:09 61.97 62.00 61.97 61.99 3.4K
13:10 61.98 62.06 61.98 62.02 8.3K
13:11 62.01 62.06 62.00 62.06 8.4K
13:12 62.06 62.13 62.06 62.13 7.6K
13:13 62.12 62.15 62.12 62.15 9.1K
13:14 62.15 62.27 62.15 62.27 10.5K
13:15 62.27 62.29 62.25 62.29 7.2K
13:16 62.32 62.38 62.32 62.32 71.1K
13:17 62.32 62.37 62.32 62.35 11.0K
13:18 62.38 62.43 62.37 62.37 12.2K
13:19 62.36 62.46 62.36 62.41 12.7K
13:20 62.42 62.52 62.42 62.50 17.3K
13:21 62.49 62.63 62.49 62.60 27.1K
13:22 62.60 62.60 62.56 62.57 20.6K
13:23 62.56 62.57 62.54 62.57 9.1K
13:24 62.59 62.66 62.57 62.66 8.7K
13:25 62.67 62.71 62.67 62.70 8.5K
13:26 62.65 62.65 62.58 62.58 10.0K
13:27 62.59 62.67 62.59 62.62 10.9K
13:28 62.62 62.62 62.52 62.55 10.3K
13:29 62.57 62.63 62.57 62.61 5.7K
13:30 62.63 62.75 62.62 62.71 12.7K
13:31 62.68 62.82 62.66 62.80 21.3K
13:32 62.82 62.84 62.81 62.84 13.0K
13:33 62.86 62.88 62.86 62.86 12.4K
13:34 62.87 62.87 62.82 62.86 18.4K
13:35 62.88 62.91 62.87 62.88 15.4K
13:36 62.86 62.90 62.86 62.89 7.4K
13:37 62.88 62.89 62.71 62.71 20.2K
13:38 62.72 62.79 62.66 62.75 20.5K
13:39 62.79 62.79 62.74 62.74 14.1K
13:40 62.74 62.77 62.74 62.77 5.5K
13:41 62.77 62.77 62.70 62.75 9.4K
13:42 62.69 62.69 62.53 62.53 15.8K
13:43 62.56 62.58 62.55 62.56 7.5K
13:44 62.53 62.56 62.52 62.52 13.6K
13:45 62.54 62.61 62.52 62.54 11.6K
13:46 62.51 62.51 62.46 62.46 6.7K
13:47 62.42 62.47 62.37 62.37 16.9K
13:48 62.35 62.35 62.27 62.27 13.2K
13:49 62.25 62.29 62.19 62.19 10.4K
13:50 62.19 62.25 62.19 62.20 9.7K
13:51 62.17 62.19 62.11 62.15 12.0K
13:52 62.13 62.14 62.12 62.13 14.0K
13:53 62.14 62.15 62.08 62.09 8.0K
13:54 62.07 62.07 62.06 62.07 1.3K
13:55 62.09 62.16 62.07 62.14 9.1K
13:56 62.16 62.24 62.16 62.23 7.3K
13:57 62.23 62.28 62.23 62.25 9.6K
13:58 62.21 62.21 62.18 62.20 8.8K
13:59 62.21 62.21 62.14 62.14 3.4K
14:00 62.13 62.13 62.10 62.10 2.8K
14:01 62.08 62.14 62.08 62.14 9.4K
14:02 62.16 62.19 62.13 62.16 3.5K
14:03 62.13 62.18 62.12 62.18 4.6K
14:04 62.18 62.20 62.14 62.14 10.4K
14:05 62.14 62.14 62.07 62.07 6.4K
14:06 62.08 62.08 62.05 62.05 6.3K
14:07 62.05 62.05 61.90 61.90 32.0K
14:08 61.91 61.94 61.87 61.94 17.8K
14:09 61.96 61.97 61.94 61.94 9.9K
14:10 61.98 62.04 61.97 62.02 3.5K
14:11 62.01 62.02 61.98 61.98 16.2K
14:12 61.98 62.01 61.91 61.91 7.4K
14:13 61.95 61.95 61.91 61.93 5.1K
14:14 61.92 62.02 61.90 61.97 36.5K
14:15 61.96 62.00 61.95 61.97 7.7K
14:16 62.02 62.02 61.92 61.92 6.3K
14:17 61.95 61.95 61.89 61.94 4.8K
14:18 61.90 61.92 61.88 61.91 6.2K
14:19 61.92 61.92 61.80 61.82 16.6K
14:20 61.81 61.87 61.81 61.85 6.0K
14:21 61.84 61.87 61.83 61.83 7.0K
14:22 61.86 61.91 61.86 61.91 7.5K
14:23 61.90 61.90 61.81 61.83 9.3K
14:24 61.81 61.87 61.80 61.87 9.1K
14:25 61.88 61.94 61.88 61.89 5.9K
14:26 61.88 61.88 61.80 61.82 8.5K
14:27 61.82 61.83 61.78 61.80 19.1K
14:28 61.84 61.89 61.84 61.89 3.7K
14:29 61.88 61.89 61.87 61.89 6.7K
14:30 61.89 61.95 61.85 61.95 6.6K
14:31 61.95 62.04 61.95 62.03 14.3K
14:32 62.03 62.19 62.03 62.17 11.7K
14:33 62.18 62.23 62.17 62.23 9.1K
14:34 62.23 62.25 62.22 62.22 7.8K
14:35 62.21 62.22 62.18 62.18 3.5K
14:36 62.18 62.21 62.16 62.16 4.3K
14:37 62.21 62.22 62.20 62.21 4.3K
14:38 62.23 62.24 62.11 62.11 8.3K
14:39 62.14 62.24 62.14 62.19 11.0K
14:40 62.19 62.24 62.18 62.18 4.5K
14:41 62.17 62.17 62.05 62.05 11.3K
14:42 62.10 62.13 62.08 62.13 5.5K
14:43 62.13 62.18 62.13 62.17 10.4K
14:44 62.20 62.23 62.18 62.19 3.2K
14:45 62.19 62.20 62.19 62.19 4.6K
14:46 62.21 62.21 62.19 62.20 8.0K
14:47 62.19 62.19 62.11 62.11 7.4K
14:48 62.13 62.27 62.13 62.21 6.4K
14:49 62.19 62.22 62.18 62.20 3.8K
14:50 62.20 62.20 62.14 62.14 4.4K
14:51 62.16 62.23 62.16 62.19 6.7K
14:52 62.20 62.22 62.18 62.19 13.6K
14:53 62.17 62.18 62.16 62.18 3.0K
14:54 62.15 62.23 62.15 62.21 8.3K
14:55 62.23 62.33 62.23 62.33 13.9K
14:56 62.33 62.44 62.33 62.44 11.7K
14:57 62.41 62.49 62.41 62.49 19.2K
14:58 62.48 62.51 62.47 62.48 10.9K
14:59 62.47 62.47 62.45 62.46 6.6K
15:00 62.45 62.49 62.40 62.47 11.3K
15:01 62.48 62.54 62.47 62.48 25.4K
15:02 62.48 62.49 62.42 62.45 10.0K
15:03 62.42 62.44 62.28 62.33 20.5K
15:04 62.32 62.33 62.23 62.28 15.4K
15:05 62.28 62.33 62.24 62.25 10.0K
15:06 62.27 62.31 62.25 62.27 6.2K
15:07 62.28 62.34 62.28 62.32 4.8K
15:08 62.34 62.35 62.29 62.29 7.8K
15:09 62.27 62.28 62.19 62.23 9.5K
15:10 62.23 62.25 62.15 62.15 11.8K
15:11 62.14 62.15 62.08 62.13 12.1K
15:12 62.11 62.13 62.10 62.10 3.2K
15:13 62.10 62.13 62.04 62.13 14.9K
15:14 62.14 62.16 62.13 62.14 8.7K
15:15 62.14 62.19 62.14 62.19 5.6K
15:16 62.22 62.26 62.22 62.24 8.1K
15:17 62.25 62.25 62.17 62.17 12.7K
15:18 62.20 62.25 62.20 62.25 6.1K
15:19 62.26 62.29 62.25 62.26 11.9K
15:20 62.25 62.26 62.21 62.21 7.8K
15:21 62.20 62.21 62.19 62.21 7.7K
15:22 62.21 62.24 62.21 62.21 3.1K
15:23 62.21 62.21 62.13 62.16 7.0K
15:24 62.16 62.20 62.16 62.20 7.3K
15:25 62.22 62.23 62.19 62.19 4.8K
15:26 62.17 62.17 62.11 62.11 20.3K
15:27 62.10 62.11 62.06 62.06 11.9K
15:28 62.05 62.11 62.05 62.09 14.1K
15:29 62.10 62.12 62.09 62.12 5.1K
15:30 62.13 62.14 62.10 62.10 6.5K
15:31 62.10 62.10 62.08 62.09 8.5K
15:32 62.09 62.09 62.05 62.05 10.7K
15:33 62.04 62.08 62.02 62.07 8.9K
15:34 62.06 62.06 61.91 61.91 35.3K
15:35 61.92 61.95 61.91 61.95 18.9K
15:36 61.96 61.96 61.92 61.92 10.6K
15:37 61.93 61.94 61.85 61.85 14.4K
15:38 61.86 61.88 61.84 61.86 12.6K
15:39 61.86 61.86 61.81 61.81 20.2K
15:40 61.79 61.81 61.75 61.77 26.8K
15:41 61.76 61.85 61.75 61.85 14.2K
15:42 61.84 61.86 61.83 61.83 12.1K
15:43 61.86 61.87 61.83 61.85 14.0K
15:44 61.85 61.85 61.80 61.84 19.0K
15:45 61.83 62.00 61.82 61.99 27.7K
15:46 61.99 62.08 61.99 62.03 13.7K
15:47 62.06 62.15 62.06 62.12 19.8K
15:48 62.13 62.19 62.12 62.15 26.3K
15:49 62.13 62.23 62.12 62.20 54.1K
15:50 62.22 62.40 62.21 62.21 60.0K
15:51 62.20 62.20 62.07 62.17 29.3K
15:52 62.18 62.21 62.17 62.19 11.4K
15:53 62.20 62.22 62.15 62.15 26.2K
15:54 62.14 62.14 62.03 62.05 26.9K
15:55 62.05 62.25 62.05 62.25 55.4K
15:56 62.30 62.41 62.29 62.41 59.5K
15:57 62.40 62.42 62.37 62.42 81.3K
15:58 62.38 62.44 62.37 62.42 63.4K
15:59 62.42 62.44 62.36 62.44 507.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available