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 62.60 62.64 62.17 62.35 184.5K
09:31 62.44 62.91 62.44 62.91 19.4K
09:32 62.80 63.23 62.69 63.09 58.6K
09:33 63.13 63.68 63.06 63.22 128.5K
09:34 63.09 63.31 63.01 63.31 37.0K
09:35 63.38 63.40 63.02 63.17 22.1K
09:36 63.26 63.26 62.83 62.92 28.7K
09:37 62.90 63.00 62.77 62.88 32.9K
09:38 62.89 63.31 62.89 63.31 28.3K
09:39 63.29 63.51 63.23 63.42 57.8K
09:40 63.40 63.40 63.06 63.13 19.0K
09:41 63.24 63.46 63.24 63.42 22.3K
09:42 63.42 63.47 63.34 63.46 20.8K
09:43 63.49 63.65 63.47 63.65 31.4K
09:44 63.62 63.62 63.25 63.25 20.1K
09:45 63.25 63.25 62.82 62.96 32.2K
09:46 63.00 63.10 62.84 62.89 14.0K
09:47 62.88 63.10 62.85 63.09 16.1K
09:48 63.12 63.35 63.05 63.29 25.5K
09:49 63.22 63.45 63.22 63.34 26.2K
09:50 63.32 63.53 63.32 63.53 28.4K
09:51 63.56 63.67 63.56 63.65 48.1K
09:52 63.65 63.84 63.62 63.83 59.8K
09:53 63.77 63.88 63.65 63.66 43.1K
09:54 63.66 63.74 63.53 63.53 23.7K
09:55 63.45 63.80 63.43 63.80 36.9K
09:56 63.81 63.83 63.69 63.79 30.2K
09:57 63.75 63.86 63.75 63.85 40.9K
09:58 63.87 64.03 63.84 64.03 109.9K
09:59 64.03 64.11 64.02 64.04 50.2K
10:00 64.10 64.19 63.98 64.06 63.2K
10:01 64.03 64.08 63.99 64.02 25.0K
10:02 64.01 64.01 63.60 63.60 36.9K
10:03 63.66 63.69 63.51 63.54 15.9K
10:04 63.53 63.58 63.45 63.53 32.9K
10:05 63.58 63.60 63.43 63.60 13.9K
10:06 63.59 63.67 63.54 63.60 18.0K
10:07 63.58 63.58 63.45 63.45 23.6K
10:08 63.38 63.40 63.22 63.29 29.5K
10:09 63.20 63.22 63.07 63.08 29.3K
10:10 63.03 63.20 63.03 63.07 28.7K
10:11 63.07 63.11 63.04 63.04 13.7K
10:12 63.14 63.16 63.11 63.13 13.8K
10:13 63.08 63.10 62.99 63.04 18.8K
10:14 63.07 63.13 63.01 63.05 11.3K
10:15 63.01 63.10 62.93 63.10 22.5K
10:16 63.11 63.29 63.11 63.27 30.5K
10:17 63.29 63.58 63.27 63.56 26.7K
10:18 63.54 63.59 63.47 63.59 13.3K
10:19 63.59 63.74 63.57 63.74 14.8K
10:20 63.83 63.93 63.81 63.93 25.0K
10:21 63.94 63.94 63.81 63.86 23.7K
10:22 63.92 63.94 63.79 63.86 37.9K
10:23 63.85 64.02 63.85 64.02 35.3K
10:24 64.05 64.05 63.87 63.87 27.1K
10:25 63.85 63.92 63.80 63.80 21.1K
10:26 63.80 63.83 63.71 63.82 10.6K
10:27 63.82 63.86 63.77 63.80 20.0K
10:28 63.81 63.81 63.71 63.72 18.5K
10:29 63.75 63.85 63.71 63.71 13.8K
10:30 63.72 63.77 63.59 63.77 13.5K
10:31 63.73 63.73 63.60 63.61 10.8K
10:32 63.58 63.67 63.53 63.53 10.4K
10:33 63.56 63.60 63.56 63.57 6.1K
10:34 63.60 63.79 63.60 63.74 13.1K
10:35 63.78 63.78 63.62 63.68 9.1K
10:36 63.72 63.74 63.67 63.67 6.5K
10:37 63.77 63.81 63.74 63.80 23.4K
10:38 63.84 63.88 63.73 63.74 13.3K
10:39 63.72 63.81 63.72 63.74 7.7K
10:40 63.71 63.75 63.64 63.66 7.5K
10:41 63.76 64.00 63.76 63.89 20.2K
10:42 63.86 63.94 63.86 63.91 17.9K
10:43 63.92 64.00 63.91 63.92 20.3K
10:44 63.92 63.92 63.85 63.89 13.1K
10:45 63.87 63.87 63.75 63.75 14.3K
10:46 63.76 63.81 63.73 63.73 9.7K
10:47 63.75 63.89 63.75 63.87 5.5K
10:48 63.85 63.92 63.85 63.88 9.2K
10:49 63.90 63.91 63.88 63.91 17.0K
10:50 63.91 63.94 63.83 63.83 7.8K
10:51 63.81 63.86 63.73 63.73 12.4K
10:52 63.74 63.74 63.52 63.52 15.5K
10:53 63.53 63.59 63.52 63.52 22.2K
10:54 63.54 63.55 63.48 63.49 13.0K
10:55 63.44 63.52 63.42 63.42 13.7K
10:56 63.43 63.64 63.43 63.64 8.5K
10:57 63.64 63.74 63.64 63.70 7.0K
10:58 63.69 63.77 63.69 63.76 11.9K
10:59 63.75 63.80 63.72 63.80 10.6K
11:00 63.75 63.82 63.75 63.81 4.4K
11:01 63.84 63.85 63.70 63.77 12.4K
11:02 63.81 63.83 63.74 63.74 9.5K
11:03 63.77 63.85 63.77 63.82 9.0K
11:04 63.83 63.83 63.71 63.76 9.8K
11:05 63.77 63.78 63.74 63.74 6.5K
11:06 63.76 63.89 63.76 63.88 9.7K
11:07 63.84 63.84 63.72 63.72 8.4K
11:08 63.71 63.79 63.71 63.77 9.9K
11:09 63.79 63.81 63.74 63.79 9.7K
11:10 63.77 63.82 63.77 63.77 6.7K
11:11 63.80 63.90 63.77 63.90 7.8K
11:12 63.89 64.00 63.88 63.88 28.1K
11:13 63.87 63.89 63.85 63.89 5.0K
11:14 63.89 63.89 63.83 63.83 9.3K
11:15 63.84 63.84 63.80 63.80 4.8K
11:16 63.83 63.96 63.83 63.96 8.4K
11:17 63.96 64.07 63.94 64.07 21.4K
11:18 64.06 64.09 64.01 64.04 20.5K
11:19 64.10 64.15 64.09 64.13 20.5K
11:20 64.15 64.20 64.13 64.14 18.5K
11:21 64.15 64.35 64.15 64.32 63.1K
11:22 64.29 64.32 64.23 64.29 20.5K
11:23 64.27 64.39 64.27 64.32 20.2K
11:24 64.33 64.50 64.33 64.42 48.0K
11:25 64.40 64.48 64.39 64.48 20.1K
11:26 64.54 64.58 64.43 64.51 39.0K
11:27 64.52 64.52 64.36 64.36 33.7K
11:28 64.38 64.57 64.38 64.56 21.1K
11:29 64.55 64.63 64.55 64.61 25.5K
11:30 64.60 64.86 64.57 64.79 96.5K
11:31 64.71 65.05 64.71 64.97 198.0K
11:32 64.97 65.00 64.79 64.92 87.0K
11:33 64.91 64.96 64.84 64.96 52.6K
11:34 64.96 64.99 64.79 64.79 76.7K
11:35 64.77 64.93 64.75 64.89 38.6K
11:36 64.89 65.05 64.87 64.97 72.7K
11:37 65.01 65.01 64.83 64.91 54.2K
11:38 64.91 65.12 64.87 64.87 134.7K
11:39 64.90 65.12 64.90 65.12 22.4K
11:40 65.09 65.17 64.86 64.87 38.4K
11:41 64.92 65.10 64.92 64.96 44.4K
11:42 65.08 65.10 64.99 65.10 22.9K
11:43 65.06 65.06 64.89 64.94 29.4K
11:44 64.96 64.96 64.53 64.58 58.4K
11:45 64.54 64.63 64.54 64.57 20.1K
11:46 64.59 64.59 64.38 64.39 31.0K
11:47 64.40 64.40 64.30 64.37 21.4K
11:48 64.36 64.38 64.34 64.35 15.0K
11:49 64.25 64.29 64.23 64.27 17.4K
11:50 64.29 64.64 64.29 64.62 42.5K
11:51 64.62 64.65 64.49 64.49 21.1K
11:52 64.42 64.45 64.33 64.33 9.3K
11:53 64.35 64.42 64.34 64.42 11.7K
11:54 64.44 64.47 64.27 64.32 12.5K
11:55 64.31 64.40 64.30 64.33 11.4K
11:56 64.38 64.42 64.33 64.39 13.2K
11:57 64.37 64.50 64.37 64.44 13.7K
11:58 64.44 64.52 64.41 64.49 12.1K
11:59 64.52 64.54 64.47 64.53 14.9K
12:00 64.53 64.53 64.45 64.45 11.9K
12:01 64.48 64.49 64.37 64.43 6.4K
12:02 64.37 64.42 64.37 64.40 9.2K
12:03 64.39 64.51 64.39 64.51 14.5K
12:04 64.53 64.56 64.50 64.54 11.9K
12:05 64.56 64.67 64.53 64.67 11.0K
12:06 64.68 64.82 64.67 64.74 16.9K
12:07 64.75 64.77 64.70 64.71 8.6K
12:08 64.73 64.80 64.73 64.78 12.6K
12:09 64.78 64.87 64.78 64.78 11.0K
12:10 64.81 64.85 64.71 64.71 17.2K
12:11 64.71 64.82 64.71 64.79 12.2K
12:12 64.81 64.85 64.78 64.78 12.2K
12:13 64.79 64.84 64.76 64.84 16.9K
12:14 64.85 64.97 64.85 64.97 16.5K
12:15 64.94 64.98 64.92 64.94 10.4K
12:16 64.95 64.95 64.90 64.91 18.7K
12:17 64.92 65.04 64.92 65.04 31.2K
12:18 65.01 65.01 64.75 64.76 17.1K
12:19 64.69 64.75 64.67 64.73 11.2K
12:20 64.82 64.97 64.80 64.97 81.7K
12:21 64.97 65.11 64.97 65.11 28.4K
12:22 65.12 65.15 65.12 65.12 136.6K
12:23 65.10 65.24 65.07 65.20 87.0K
12:24 65.24 65.24 65.13 65.18 32.2K
12:25 65.19 65.26 65.19 65.20 38.9K
12:26 65.23 65.28 65.20 65.25 22.6K
12:27 65.23 65.25 65.15 65.25 19.2K
12:28 65.22 65.23 65.18 65.22 15.3K
12:29 65.23 65.23 65.18 65.18 21.8K
12:30 65.17 65.22 65.17 65.21 14.6K
12:31 65.23 65.27 65.13 65.13 28.0K
12:32 65.16 65.27 65.14 65.21 15.1K
12:33 65.20 65.44 65.20 65.44 39.0K
12:34 65.45 65.45 65.40 65.41 14.7K
12:35 65.44 65.56 65.44 65.54 23.5K
12:36 65.53 65.62 65.51 65.54 21.0K
12:37 65.56 65.59 65.53 65.54 20.2K
12:38 65.60 65.60 65.53 65.57 20.6K
12:39 65.52 65.62 65.43 65.45 18.6K
12:40 65.45 65.47 65.26 65.26 30.0K
12:41 65.29 65.41 65.28 65.41 20.4K
12:42 65.43 65.45 65.32 65.32 13.0K
12:43 65.30 65.31 65.06 65.06 30.5K
12:44 65.05 65.12 64.98 65.00 42.7K
12:45 65.00 65.00 64.90 64.90 24.1K
12:46 64.89 64.89 64.76 64.77 32.4K
12:47 64.73 64.80 64.72 64.73 26.8K
12:48 64.72 64.86 64.71 64.79 76.7K
12:49 64.79 64.97 64.79 64.94 16.9K
12:50 64.94 64.96 64.85 64.86 20.1K
12:51 64.86 64.93 64.79 64.79 17.4K
12:52 64.84 64.95 64.84 64.88 9.2K
12:53 64.90 64.93 64.76 64.76 6.7K
12:54 64.79 64.84 64.76 64.78 5.2K
12:55 64.79 64.90 64.78 64.90 8.8K
12:56 64.84 64.92 64.84 64.92 14.8K
12:57 64.95 65.09 64.94 65.09 11.0K
12:58 65.14 65.14 65.00 65.00 47.3K
12:59 64.95 65.00 64.95 64.99 3.0K
13:00 64.99 64.99 64.88 64.89 7.9K
13:01 64.89 64.94 64.73 64.76 16.6K
13:02 64.64 64.80 64.61 64.80 31.9K
13:03 64.80 64.85 64.65 64.75 11.9K
13:04 64.74 64.74 64.66 64.67 8.8K
13:05 64.76 64.78 64.73 64.77 13.9K
13:06 64.83 64.88 64.79 64.85 16.8K
13:07 64.85 64.89 64.81 64.83 12.6K
13:08 64.83 64.83 64.73 64.75 10.7K
13:09 64.76 64.80 64.73 64.80 11.7K
13:10 64.79 64.79 64.64 64.67 9.2K
13:11 64.70 64.77 64.69 64.77 8.1K
13:12 64.79 64.92 64.79 64.92 12.1K
13:13 64.92 64.92 64.84 64.87 8.4K
13:14 64.87 64.87 64.80 64.82 3.9K
13:15 64.82 64.83 64.76 64.82 5.3K
13:16 64.80 64.81 64.79 64.79 6.3K
13:17 64.82 64.82 64.74 64.77 7.6K
13:18 64.75 64.76 64.68 64.71 10.6K
13:19 64.70 64.70 64.62 64.66 7.8K
13:20 64.67 64.69 64.63 64.69 4.0K
13:21 64.68 64.68 64.63 64.63 4.7K
13:22 64.61 64.65 64.61 64.65 5.8K
13:23 64.64 64.75 64.63 64.70 11.3K
13:24 64.67 64.71 64.62 64.62 12.9K
13:25 64.68 64.72 64.68 64.72 3.7K
13:26 64.77 64.77 64.69 64.71 7.9K
13:27 64.69 64.69 64.53 64.53 9.3K
13:28 64.54 64.63 64.52 64.63 11.9K
13:29 64.63 64.63 64.38 64.41 33.4K
13:30 64.42 64.45 64.40 64.42 18.0K
13:31 64.40 64.44 64.40 64.44 23.4K
13:32 64.44 64.44 64.39 64.39 5.6K
13:33 64.41 64.46 64.38 64.46 27.8K
13:34 64.46 64.47 64.41 64.44 13.9K
13:35 64.42 64.45 64.41 64.43 8.0K
13:36 64.46 64.46 64.40 64.44 8.3K
13:37 64.51 64.59 64.51 64.58 9.7K
13:38 64.55 64.65 64.55 64.64 10.5K
13:39 64.57 64.59 64.49 64.51 8.4K
13:40 64.51 64.51 64.45 64.47 5.4K
13:41 64.43 64.43 64.37 64.42 18.6K
13:42 64.43 64.47 64.31 64.31 22.1K
13:43 64.31 64.40 64.29 64.35 6.8K
13:44 64.36 64.39 64.35 64.36 6.2K
13:45 64.38 64.38 64.29 64.31 6.4K
13:46 64.32 64.59 64.32 64.52 11.3K
13:47 64.51 64.51 64.44 64.44 8.1K
13:48 64.42 64.42 64.29 64.29 10.2K
13:49 64.35 64.35 64.30 64.31 3.2K
13:50 64.33 64.35 64.29 64.32 12.1K
13:51 64.31 64.31 64.25 64.25 5.5K
13:52 64.23 64.24 64.14 64.14 20.6K
13:53 64.11 64.15 64.07 64.15 24.8K
13:54 64.13 64.13 64.06 64.08 12.0K
13:55 64.06 64.09 64.03 64.05 8.9K
13:56 64.04 64.08 64.04 64.07 7.0K
13:57 64.10 64.23 64.10 64.17 13.8K
13:58 64.17 64.20 64.16 64.20 6.8K
13:59 64.24 64.33 64.24 64.33 12.7K
14:00 64.34 64.36 64.34 64.36 13.5K
14:01 64.36 64.45 64.36 64.41 17.6K
14:02 64.44 64.44 64.36 64.36 7.2K
14:03 64.35 64.41 64.33 64.38 47.6K
14:04 64.37 64.37 64.25 64.25 12.8K
14:05 64.23 64.33 64.21 64.32 7.9K
14:06 64.32 64.35 64.29 64.35 4.0K
14:07 64.37 64.37 64.31 64.35 10.3K
14:08 64.33 64.33 64.32 64.33 2.8K
14:09 64.32 64.36 64.32 64.32 4.6K
14:10 64.34 64.34 64.26 64.27 5.1K
14:11 64.26 64.35 64.26 64.32 4.5K
14:12 64.32 64.32 64.13 64.13 6.7K
14:13 64.15 64.17 64.05 64.11 23.2K
14:14 64.12 64.14 64.06 64.06 3.2K
14:15 64.08 64.14 64.07 64.12 8.9K
14:16 64.14 64.20 64.14 64.16 7.4K
14:17 64.12 64.20 64.12 64.20 4.3K
14:18 64.18 64.21 64.15 64.15 6.5K
14:19 64.16 64.16 64.07 64.07 6.0K
14:20 64.07 64.07 63.94 63.94 34.0K
14:21 63.99 64.09 63.98 64.06 10.4K
14:22 64.06 64.07 64.03 64.04 8.4K
14:23 64.03 64.03 64.01 64.02 8.9K
14:24 64.02 64.04 63.97 63.98 6.5K
14:25 63.98 64.00 63.94 64.00 7.2K
14:26 63.98 63.98 63.83 63.83 15.4K
14:27 63.83 63.86 63.77 63.77 16.8K
14:28 63.77 63.77 63.71 63.71 12.2K
14:29 63.71 63.73 63.65 63.66 27.7K
14:30 63.65 63.67 63.58 63.61 11.9K
14:31 63.53 63.54 63.35 63.38 67.4K
14:32 63.38 63.42 63.31 63.32 35.2K
14:33 63.32 63.38 63.32 63.32 10.4K
14:34 63.33 63.33 63.28 63.33 30.7K
14:35 63.33 63.33 63.27 63.30 12.5K
14:36 63.28 63.28 63.20 63.22 19.8K
14:37 63.18 63.20 63.11 63.11 16.6K
14:38 63.13 63.19 63.13 63.16 13.9K
14:39 63.17 63.17 63.14 63.17 8.6K
14:40 63.17 63.25 63.17 63.19 11.3K
14:41 63.19 63.19 63.07 63.09 34.9K
14:42 63.11 63.11 63.07 63.07 11.9K
14:43 63.07 63.15 63.07 63.14 8.8K
14:44 63.17 63.30 63.17 63.30 23.0K
14:45 63.26 63.33 63.26 63.33 20.6K
14:46 63.34 63.34 63.24 63.24 20.5K
14:47 63.20 63.24 63.20 63.22 6.2K
14:48 63.21 63.21 63.08 63.10 19.4K
14:49 63.09 63.09 62.89 62.89 40.8K
14:50 62.92 62.92 62.80 62.80 29.8K
14:51 62.78 62.86 62.78 62.86 14.8K
14:52 62.88 62.89 62.81 62.82 14.1K
14:53 62.82 62.96 62.78 62.93 15.1K
14:54 62.93 62.99 62.93 62.97 6.7K
14:55 62.94 62.96 62.90 62.90 6.0K
14:56 62.92 62.92 62.80 62.83 14.5K
14:57 62.83 62.85 62.79 62.81 13.7K
14:58 62.81 62.81 62.73 62.80 11.1K
14:59 62.80 62.85 62.79 62.83 8.8K
15:00 62.85 62.92 62.74 62.74 33.8K
15:01 62.71 62.78 62.71 62.78 19.0K
15:02 62.79 62.88 62.79 62.86 22.8K
15:03 62.86 62.91 62.84 62.91 13.4K
15:04 62.92 62.92 62.86 62.91 8.7K
15:05 62.90 62.93 62.85 62.90 17.6K
15:06 62.89 63.04 62.86 63.04 16.1K
15:07 63.08 63.21 63.08 63.19 26.7K
15:08 63.19 63.19 63.04 63.04 10.4K
15:09 63.04 63.08 63.01 63.05 9.2K
15:10 63.05 63.14 63.05 63.13 10.5K
15:11 63.14 63.23 63.14 63.19 12.5K
15:12 63.17 63.17 63.07 63.07 11.2K
15:13 63.08 63.12 63.08 63.09 18.4K
15:14 63.09 63.10 63.05 63.07 17.6K
15:15 63.07 63.09 63.06 63.07 14.4K
15:16 63.03 63.06 62.94 62.94 12.6K
15:17 62.95 63.00 62.90 62.99 23.5K
15:18 63.02 63.02 62.96 62.96 13.2K
15:19 62.97 63.01 62.95 62.98 12.0K
15:20 62.95 63.00 62.95 63.00 12.1K
15:21 63.02 63.02 62.95 62.95 13.1K
15:22 62.98 62.98 62.92 62.92 7.5K
15:23 62.94 62.96 62.90 62.92 8.6K
15:24 62.92 62.92 62.89 62.91 16.2K
15:25 62.91 62.98 62.90 62.92 10.6K
15:26 62.93 62.96 62.93 62.96 10.6K
15:27 62.95 63.06 62.95 63.04 15.7K
15:28 63.10 63.19 63.07 63.14 30.1K
15:29 63.14 63.24 63.14 63.23 17.7K
15:30 63.23 63.40 63.23 63.39 34.9K
15:31 63.39 63.45 63.38 63.43 16.1K
15:32 63.38 63.46 63.36 63.45 21.0K
15:33 63.44 63.52 63.41 63.45 24.2K
15:34 63.45 63.47 63.40 63.47 18.7K
15:35 63.47 63.47 63.37 63.37 16.4K
15:36 63.37 63.42 63.37 63.41 15.4K
15:37 63.42 63.44 63.38 63.40 21.9K
15:38 63.40 63.45 63.40 63.44 7.8K
15:39 63.44 63.45 63.37 63.39 7.3K
15:40 63.37 63.45 63.37 63.39 13.2K
15:41 63.36 63.39 63.34 63.34 11.3K
15:42 63.34 63.39 63.33 63.38 11.9K
15:43 63.39 63.40 63.35 63.39 7.8K
15:44 63.39 63.43 63.36 63.43 24.4K
15:45 63.42 63.42 63.37 63.41 14.6K
15:46 63.41 63.43 63.38 63.38 15.0K
15:47 63.39 63.39 63.34 63.35 13.3K
15:48 63.33 63.33 63.23 63.23 19.6K
15:49 63.28 63.34 63.23 63.25 30.7K
15:50 63.14 63.14 62.94 62.95 54.2K
15:51 62.93 62.98 62.88 62.97 31.5K
15:52 62.97 63.03 62.96 63.03 21.6K
15:53 63.01 63.04 63.00 63.04 21.1K
15:54 63.04 63.10 62.99 63.10 41.1K
15:55 63.14 63.27 63.10 63.14 54.1K
15:56 63.14 63.24 63.14 63.20 39.3K
15:57 63.18 63.18 63.03 63.04 51.5K
15:58 63.06 63.18 63.05 63.14 70.1K
15:59 63.16 63.19 63.03 63.03 987.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available