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 63.23 63.23 62.95 63.07 242.7K
09:31 63.13 63.15 62.68 63.15 44.4K
09:32 63.16 63.27 63.05 63.08 23.9K
09:33 63.07 63.49 63.07 63.30 32.4K
09:34 63.30 63.31 62.88 62.88 22.4K
09:35 62.93 63.00 62.84 62.99 14.9K
09:36 63.01 63.13 63.00 63.00 11.2K
09:37 62.90 62.99 62.88 62.88 19.3K
09:38 62.87 62.98 62.87 62.90 15.9K
09:39 62.90 62.97 62.62 62.94 79.3K
09:40 62.96 63.28 62.96 63.25 36.2K
09:41 63.29 63.42 63.29 63.38 23.0K
09:42 63.39 63.46 63.16 63.41 40.3K
09:43 63.49 63.70 63.47 63.70 41.2K
09:44 63.74 63.78 63.61 63.71 28.1K
09:45 63.70 63.88 63.48 63.88 55.4K
09:46 63.84 63.95 63.71 63.71 18.5K
09:47 63.75 64.04 63.75 63.93 35.0K
09:48 64.00 64.15 63.99 64.06 46.1K
09:49 64.09 64.15 63.93 64.05 39.8K
09:50 64.02 64.06 63.65 63.76 27.1K
09:51 63.82 63.83 63.65 63.67 12.7K
09:52 63.69 63.83 63.69 63.73 21.1K
09:53 63.76 63.78 63.68 63.71 13.9K
09:54 63.70 63.70 63.46 63.50 32.3K
09:55 63.50 63.50 63.27 63.27 16.4K
09:56 63.28 63.39 63.28 63.38 16.8K
09:57 63.39 63.39 63.21 63.24 14.5K
09:58 63.30 63.38 63.27 63.29 16.3K
09:59 63.30 63.53 63.30 63.42 16.8K
10:00 63.24 63.37 63.13 63.30 50.6K
10:01 63.35 63.50 63.35 63.43 31.4K
10:02 63.41 63.42 63.29 63.29 12.0K
10:03 63.30 63.30 63.09 63.16 50.8K
10:04 63.15 63.16 62.94 63.06 33.1K
10:05 63.09 63.14 62.94 63.14 26.6K
10:06 63.19 63.43 63.19 63.40 23.2K
10:07 63.35 63.53 63.35 63.39 19.4K
10:08 63.35 63.50 63.35 63.43 16.9K
10:09 63.46 63.48 63.08 63.10 75.2K
10:10 63.13 63.13 62.91 62.92 40.1K
10:11 62.91 62.92 62.80 62.80 34.5K
10:12 62.78 62.78 62.64 62.64 34.7K
10:13 62.66 62.89 62.64 62.81 21.6K
10:14 62.83 62.92 62.81 62.86 22.5K
10:15 62.86 62.98 62.81 62.97 26.6K
10:16 62.99 63.06 62.98 62.98 23.3K
10:17 62.97 63.19 62.97 63.16 20.2K
10:18 63.02 63.11 63.02 63.09 11.9K
10:19 63.09 63.09 62.91 62.91 20.5K
10:20 62.94 63.12 62.92 62.93 26.5K
10:21 62.93 63.00 62.82 63.00 10.1K
10:22 62.99 63.10 62.95 63.08 16.5K
10:23 63.08 63.16 63.07 63.15 13.4K
10:24 63.17 63.20 63.14 63.18 16.0K
10:25 63.18 63.21 63.12 63.17 16.5K
10:26 63.16 63.23 63.04 63.06 14.3K
10:27 63.03 63.03 62.74 62.74 30.8K
10:28 62.74 62.76 62.58 62.76 39.1K
10:29 62.77 62.78 62.71 62.73 11.2K
10:30 62.78 62.79 62.73 62.75 16.8K
10:31 62.71 62.83 62.66 62.82 22.7K
10:32 62.89 62.89 62.77 62.81 11.3K
10:33 62.83 62.83 62.72 62.73 11.8K
10:34 62.74 62.79 62.71 62.79 11.9K
10:35 62.80 62.85 62.77 62.77 14.8K
10:36 62.75 62.77 62.67 62.67 14.6K
10:37 62.74 62.89 62.74 62.85 12.8K
10:38 62.88 62.88 62.81 62.85 23.5K
10:39 62.90 63.00 62.90 62.97 30.6K
10:40 63.02 63.03 62.97 62.98 19.6K
10:41 62.95 63.07 62.94 63.03 10.4K
10:42 63.00 63.11 63.00 63.11 15.7K
10:43 63.10 63.11 62.87 62.92 24.8K
10:44 62.95 63.10 62.95 63.09 14.4K
10:45 63.09 63.13 63.01 63.10 19.5K
10:46 63.10 63.21 63.09 63.19 27.2K
10:47 63.17 63.21 63.17 63.21 15.4K
10:48 63.20 63.28 63.18 63.24 29.6K
10:49 63.28 63.40 63.28 63.40 13.6K
10:50 63.38 63.38 63.24 63.28 19.4K
10:51 63.31 63.39 63.28 63.32 11.6K
10:52 63.30 63.41 63.30 63.39 9.7K
10:53 63.38 63.38 63.25 63.28 8.3K
10:54 63.27 63.36 63.27 63.33 10.9K
10:55 63.33 63.40 63.32 63.32 36.0K
10:56 63.33 63.33 63.12 63.12 13.6K
10:57 63.18 63.32 63.17 63.28 9.7K
10:58 63.32 63.35 63.31 63.32 6.9K
10:59 63.34 63.34 63.22 63.23 9.3K
11:00 63.24 63.24 63.16 63.16 5.9K
11:01 63.16 63.18 63.00 63.05 20.2K
11:02 63.06 63.07 62.94 62.94 9.7K
11:03 62.96 62.98 62.90 62.95 10.6K
11:04 62.93 62.94 62.77 62.77 51.4K
11:05 62.79 62.92 62.79 62.92 11.7K
11:06 62.89 62.89 62.83 62.85 5.4K
11:07 62.91 62.93 62.86 62.87 9.5K
11:08 62.88 62.94 62.85 62.94 7.2K
11:09 62.92 62.98 62.92 62.96 6.8K
11:10 62.94 62.98 62.93 62.97 8.7K
11:11 63.07 63.17 63.04 63.13 17.0K
11:12 63.08 63.10 62.97 63.07 13.3K
11:13 63.06 63.07 62.95 62.99 15.9K
11:14 62.98 62.99 62.94 62.98 8.5K
11:15 62.96 62.98 62.96 62.98 4.1K
11:16 62.91 62.97 62.88 62.96 11.5K
11:17 62.95 62.96 62.88 62.96 13.2K
11:18 62.96 62.96 62.90 62.90 2.9K
11:19 62.92 62.97 62.90 62.97 5.0K
11:20 62.98 62.98 62.87 62.87 8.9K
11:21 62.87 62.96 62.87 62.96 7.0K
11:22 62.96 62.96 62.89 62.92 7.1K
11:23 62.92 62.96 62.92 62.93 6.1K
11:24 62.99 63.00 62.99 63.00 17.8K
11:25 63.00 63.00 62.97 63.00 12.3K
11:26 63.00 63.00 62.95 62.95 4.9K
11:27 62.91 62.95 62.89 62.89 6.5K
11:28 62.87 62.98 62.87 62.96 6.1K
11:29 62.95 62.97 62.93 62.93 2.5K
11:30 62.95 63.00 62.95 62.98 5.3K
11:31 62.99 62.99 62.95 62.99 7.4K
11:32 62.96 63.00 62.96 62.99 23.2K
11:33 62.96 63.00 62.96 63.00 13.1K
11:34 62.98 63.00 62.98 63.00 13.1K
11:35 63.00 63.00 62.99 63.00 13.3K
11:36 63.00 63.00 62.99 63.00 5.9K
11:37 63.01 63.35 62.99 63.31 58.6K
11:38 63.45 63.46 63.38 63.39 35.4K
11:39 63.39 63.46 63.39 63.41 11.3K
11:40 63.41 63.46 63.36 63.45 12.6K
11:41 63.42 63.46 63.39 63.39 23.3K
11:42 63.38 63.42 63.38 63.40 6.4K
11:43 63.43 63.43 63.38 63.38 7.5K
11:44 63.37 63.38 63.21 63.21 19.6K
11:45 63.22 63.22 63.17 63.18 8.2K
11:46 63.18 63.18 63.04 63.04 4.5K
11:47 63.11 63.13 63.03 63.04 7.1K
11:48 63.03 63.03 62.88 62.89 24.1K
11:49 62.88 62.98 62.88 62.98 6.5K
11:50 63.00 63.00 62.97 62.97 11.3K
11:51 62.98 63.08 62.98 63.05 25.3K
11:52 63.03 63.03 63.01 63.01 2.4K
11:53 62.96 63.00 62.96 62.98 8.6K
11:54 62.98 63.11 62.98 63.11 13.6K
11:55 63.11 63.26 63.10 63.22 20.3K
11:56 63.24 63.32 63.24 63.29 9.7K
11:57 63.28 63.42 63.28 63.39 7.5K
11:58 63.37 63.37 63.15 63.15 30.8K
11:59 63.18 63.23 63.14 63.18 6.3K
12:00 63.24 63.24 63.17 63.18 4.6K
12:01 63.18 63.18 63.05 63.05 11.3K
12:02 63.03 63.07 63.01 63.03 8.0K
12:03 63.10 63.11 63.03 63.03 5.3K
12:04 63.04 63.05 62.97 62.97 11.4K
12:05 62.95 63.01 62.92 62.97 6.5K
12:06 62.97 62.99 62.95 62.98 5.3K
12:07 62.97 63.03 62.95 63.00 8.9K
12:08 62.98 63.00 62.96 62.96 6.1K
12:09 62.95 62.95 62.91 62.94 8.8K
12:10 62.94 62.99 62.94 62.96 3.5K
12:11 62.98 63.02 62.96 62.98 7.8K
12:12 62.98 62.98 62.93 62.95 4.5K
12:13 62.93 62.99 62.92 62.92 8.7K
12:14 62.92 63.01 62.92 63.01 5.5K
12:15 63.02 63.19 63.02 63.15 16.6K
12:16 63.14 63.18 63.13 63.18 8.5K
12:17 63.19 63.27 63.19 63.22 11.6K
12:18 63.22 63.22 63.20 63.20 3.1K
12:19 63.17 63.19 63.11 63.11 8.8K
12:20 63.11 63.11 63.01 63.02 7.9K
12:21 63.00 63.00 62.98 62.99 3.9K
12:22 63.04 63.11 63.01 63.08 5.4K
12:23 63.08 63.09 63.02 63.02 3.6K
12:24 63.04 63.04 63.02 63.02 3.3K
12:25 63.03 63.04 63.03 63.03 12.5K
12:26 63.06 63.10 63.04 63.07 9.3K
12:27 63.05 63.05 63.00 63.00 4.0K
12:28 63.02 63.03 63.01 63.01 1.7K
12:29 62.99 63.01 62.99 63.01 4.6K
12:30 63.03 63.03 63.01 63.02 5.5K
12:31 63.01 63.07 63.01 63.04 4.9K
12:32 63.02 63.02 62.99 63.00 7.3K
12:33 63.05 63.05 62.98 62.98 3.3K
12:34 62.97 63.05 62.97 63.05 5.7K
12:35 63.08 63.12 63.06 63.06 4.4K
12:36 63.07 63.07 63.04 63.04 2.3K
12:37 63.05 63.06 63.02 63.06 4.3K
12:38 63.05 63.05 63.05 63.05 1.6K
12:39 63.04 63.04 62.97 62.97 9.9K
12:40 62.98 62.98 62.90 62.90 10.2K
12:41 62.90 62.90 62.83 62.84 7.9K
12:42 62.84 62.86 62.84 62.85 8.4K
12:43 62.84 62.88 62.84 62.84 18.3K
12:44 62.86 62.89 62.86 62.87 5.7K
12:45 62.87 62.88 62.85 62.86 8.2K
12:46 62.85 62.88 62.85 62.87 23.0K
12:47 62.85 62.88 62.85 62.87 2.2K
12:48 62.88 62.88 62.87 62.88 3.2K
12:49 62.88 62.89 62.87 62.87 5.7K
12:50 62.88 62.90 62.78 62.85 21.4K
12:51 62.86 62.88 62.86 62.87 1.6K
12:52 62.87 62.87 62.74 62.74 13.2K
12:53 62.73 62.73 62.67 62.70 21.6K
12:54 62.66 62.67 62.63 62.65 9.0K
12:55 62.66 62.68 62.66 62.66 6.5K
12:56 62.65 62.75 62.65 62.75 10.5K
12:57 62.75 62.77 62.72 62.76 18.0K
12:58 62.76 63.00 62.76 62.97 20.2K
12:59 63.00 63.00 62.91 62.91 5.6K
13:00 62.93 62.94 62.88 62.90 6.7K
13:01 62.87 62.87 62.85 62.87 2.3K
13:02 62.81 62.81 62.76 62.78 3.6K
13:03 62.78 62.78 62.72 62.74 5.5K
13:04 62.74 62.74 62.70 62.71 5.9K
13:05 62.70 62.70 62.63 62.63 10.0K
13:06 62.64 62.64 62.59 62.60 11.7K
13:07 62.62 62.75 62.62 62.75 10.9K
13:08 62.80 62.82 62.73 62.73 8.9K
13:09 62.72 62.74 62.68 62.68 5.3K
13:10 62.66 62.71 62.66 62.71 4.6K
13:11 62.76 62.77 62.74 62.74 12.1K
13:12 62.84 62.93 62.84 62.90 7.4K
13:13 62.92 62.99 62.92 62.93 11.5K
13:14 62.92 62.92 62.84 62.85 9.1K
13:15 62.85 63.00 62.85 62.98 11.7K
13:16 62.97 63.06 62.97 63.04 5.1K
13:17 63.04 63.08 63.03 63.08 3.9K
13:18 63.08 63.09 63.00 63.05 9.9K
13:19 63.05 63.19 63.05 63.19 18.8K
13:20 63.22 63.28 63.13 63.13 41.3K
13:21 63.10 63.16 63.10 63.15 12.2K
13:22 63.17 63.31 63.17 63.31 15.3K
13:23 63.30 63.38 63.28 63.36 13.6K
13:24 63.36 63.37 63.29 63.30 21.9K
13:25 63.33 63.34 63.32 63.34 4.2K
13:26 63.32 63.41 63.32 63.39 43.4K
13:27 63.39 63.45 63.36 63.36 10.5K
13:28 63.34 63.37 63.32 63.32 4.6K
13:29 63.29 63.29 63.27 63.27 1.8K
13:30 63.28 63.31 63.27 63.27 8.3K
13:31 63.24 63.30 63.22 63.27 7.3K
13:32 63.30 63.37 63.28 63.34 15.0K
13:33 63.39 63.54 63.39 63.49 17.1K
13:34 63.50 63.57 63.49 63.49 9.1K
13:35 63.49 63.50 63.39 63.39 7.6K
13:36 63.38 63.47 63.38 63.40 7.0K
13:37 63.43 63.43 63.39 63.40 4.6K
13:38 63.39 63.39 63.26 63.30 13.9K
13:39 63.31 63.33 63.30 63.30 4.5K
13:40 63.36 63.39 63.36 63.37 10.8K
13:41 63.36 63.37 63.31 63.33 3.3K
13:42 63.33 63.39 63.33 63.37 6.7K
13:43 63.36 63.44 63.36 63.40 4.4K
13:44 63.40 63.40 63.38 63.38 2.9K
13:45 63.36 63.42 63.36 63.39 2.1K
13:46 63.39 63.45 63.39 63.42 6.4K
13:47 63.44 63.48 63.43 63.43 6.5K
13:48 63.43 63.48 63.43 63.48 4.0K
13:49 63.46 63.54 63.45 63.54 14.2K
13:50 63.58 63.61 63.55 63.61 43.7K
13:51 63.61 63.69 63.61 63.69 21.2K
13:52 63.68 63.69 63.64 63.67 13.5K
13:53 63.66 63.75 63.66 63.72 15.1K
13:54 63.69 63.69 63.67 63.67 10.6K
13:55 63.73 63.75 63.73 63.75 4.7K
13:56 63.74 63.74 63.65 63.65 6.2K
13:57 63.65 63.65 63.47 63.50 14.5K
13:58 63.44 63.46 63.40 63.40 7.3K
13:59 63.40 63.41 63.38 63.41 3.5K
14:00 63.39 63.42 63.39 63.39 4.6K
14:01 63.41 63.50 63.41 63.48 4.0K
14:02 63.50 63.50 63.36 63.36 10.6K
14:03 63.38 63.60 63.38 63.60 10.8K
14:04 63.62 63.67 63.62 63.67 14.3K
14:05 63.66 63.68 63.58 63.58 8.1K
14:06 63.57 63.57 63.51 63.53 6.4K
14:07 63.55 63.55 63.51 63.51 3.5K
14:08 63.53 63.53 63.48 63.50 7.7K
14:09 63.50 63.50 63.50 63.50 4.7K
14:10 63.47 63.58 63.47 63.57 11.1K
14:11 63.57 63.64 63.57 63.62 12.3K
14:12 63.62 63.69 63.62 63.68 9.1K
14:13 63.68 63.73 63.68 63.70 15.8K
14:14 63.69 63.75 63.69 63.73 5.1K
14:15 63.72 63.80 63.72 63.72 13.2K
14:16 63.74 63.74 63.73 63.74 4.6K
14:17 63.72 63.74 63.69 63.69 5.8K
14:18 63.73 63.73 63.71 63.71 5.1K
14:19 63.69 63.69 63.58 63.61 11.4K
14:20 63.59 63.60 63.58 63.59 4.7K
14:21 63.59 63.59 63.53 63.55 4.9K
14:22 63.57 63.65 63.56 63.65 8.1K
14:23 63.61 63.61 63.59 63.59 2.4K
14:24 63.58 63.64 63.58 63.64 3.7K
14:25 63.68 63.74 63.68 63.74 10.1K
14:26 63.76 63.88 63.74 63.86 19.3K
14:27 63.88 63.95 63.83 63.94 24.5K
14:28 63.91 63.91 63.88 63.89 6.6K
14:29 63.85 63.87 63.82 63.87 7.8K
14:30 63.89 63.97 63.87 63.96 8.3K
14:31 63.94 63.97 63.88 63.91 17.4K
14:32 63.91 63.92 63.86 63.90 10.6K
14:33 63.91 63.97 63.86 63.92 12.0K
14:34 63.94 63.94 63.88 63.90 15.9K
14:35 63.91 63.99 63.91 63.94 20.9K
14:36 63.87 63.92 63.84 63.92 17.5K
14:37 63.90 63.90 63.83 63.83 11.2K
14:38 63.83 63.83 63.77 63.80 12.3K
14:39 63.80 63.80 63.73 63.77 3.7K
14:40 63.79 63.88 63.79 63.88 17.1K
14:41 63.85 63.85 63.79 63.79 11.2K
14:42 63.81 63.82 63.80 63.81 7.1K
14:43 63.80 63.80 63.77 63.79 4.4K
14:44 63.80 63.83 63.78 63.79 6.1K
14:45 63.82 63.83 63.80 63.80 7.0K
14:46 63.85 63.98 63.84 63.93 22.4K
14:47 63.95 63.98 63.88 63.89 17.8K
14:48 63.89 63.93 63.88 63.88 15.0K
14:49 63.83 63.83 63.74 63.74 12.5K
14:50 63.69 63.74 63.68 63.74 3.1K
14:51 63.74 63.74 63.65 63.66 5.9K
14:52 63.66 63.73 63.65 63.73 3.4K
14:53 63.71 63.71 63.69 63.69 3.1K
14:54 63.72 63.81 63.72 63.81 13.2K
14:55 63.81 63.93 63.81 63.90 17.7K
14:56 63.87 63.87 63.83 63.87 6.7K
14:57 63.89 63.89 63.84 63.84 4.0K
14:58 63.84 63.89 63.84 63.87 4.8K
14:59 63.84 63.84 63.78 63.80 9.4K
15:00 63.78 63.78 63.71 63.71 3.9K
15:01 63.71 63.73 63.70 63.73 3.5K
15:02 63.74 63.74 63.63 63.63 16.0K
15:03 63.57 63.63 63.56 63.59 18.4K
15:04 63.60 63.60 63.50 63.50 10.7K
15:05 63.52 63.55 63.52 63.53 8.3K
15:06 63.53 63.64 63.53 63.58 11.0K
15:07 63.62 63.62 63.49 63.49 14.3K
15:08 63.48 63.49 63.47 63.49 3.0K
15:09 63.47 63.49 63.45 63.45 23.9K
15:10 63.46 63.46 63.36 63.40 17.9K
15:11 63.41 63.42 63.38 63.38 4.1K
15:12 63.36 63.41 63.36 63.39 6.4K
15:13 63.39 63.40 63.32 63.32 5.6K
15:14 63.32 63.32 63.25 63.29 13.0K
15:15 63.24 63.30 63.24 63.30 9.0K
15:16 63.33 63.35 63.25 63.25 11.3K
15:17 63.25 63.30 63.24 63.26 4.6K
15:18 63.25 63.30 63.25 63.30 5.5K
15:19 63.27 63.31 63.27 63.27 10.4K
15:20 63.26 63.28 63.25 63.28 6.1K
15:21 63.28 63.30 63.26 63.27 6.2K
15:22 63.29 63.32 63.20 63.20 12.4K
15:23 63.20 63.20 63.15 63.16 9.5K
15:24 63.15 63.19 63.15 63.19 4.7K
15:25 63.22 63.31 63.22 63.25 14.4K
15:26 63.25 63.30 63.25 63.26 16.7K
15:27 63.26 63.29 63.20 63.29 13.3K
15:28 63.29 63.40 63.29 63.39 16.9K
15:29 63.40 63.41 63.36 63.41 10.6K
15:30 63.37 63.40 63.33 63.37 19.1K
15:31 63.33 63.35 63.30 63.34 8.5K
15:32 63.33 63.35 63.27 63.27 7.5K
15:33 63.33 63.34 63.29 63.32 11.4K
15:34 63.33 63.41 63.30 63.30 9.7K
15:35 63.34 63.35 63.30 63.31 5.8K
15:36 63.33 63.36 63.32 63.34 8.6K
15:37 63.38 63.44 63.35 63.44 23.4K
15:38 63.44 63.44 63.38 63.40 8.0K
15:39 63.40 63.40 63.30 63.31 9.5K
15:40 63.31 63.38 63.30 63.38 9.6K
15:41 63.36 63.38 63.32 63.35 10.9K
15:42 63.34 63.42 63.34 63.42 6.0K
15:43 63.42 63.48 63.42 63.48 12.2K
15:44 63.48 63.51 63.44 63.50 17.8K
15:45 63.50 63.59 63.50 63.58 6.2K
15:46 63.59 63.66 63.58 63.59 13.6K
15:47 63.58 63.62 63.54 63.54 11.0K
15:48 63.54 63.54 63.46 63.46 21.0K
15:49 63.47 63.56 63.47 63.54 14.7K
15:50 63.58 63.58 63.41 63.42 21.9K
15:51 63.44 63.51 63.44 63.51 13.5K
15:52 63.46 63.50 63.42 63.43 18.2K
15:53 63.48 63.48 63.43 63.43 16.5K
15:54 63.43 63.56 63.40 63.56 25.0K
15:55 63.56 63.66 63.50 63.55 35.5K
15:56 63.55 63.55 63.45 63.45 32.2K
15:57 63.45 63.55 63.45 63.55 27.2K
15:58 63.56 63.59 63.51 63.59 39.6K
15:59 63.62 63.64 63.51 63.51 403.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available