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 66.30 66.83 65.99 66.06 796.9K
09:31 66.06 66.65 65.84 66.65 143.2K
09:32 66.68 66.81 66.07 66.10 119.4K
09:33 65.84 66.59 65.84 66.47 80.1K
09:34 66.45 66.50 66.00 66.21 65.6K
09:35 66.32 66.39 65.97 65.98 40.4K
09:36 65.86 65.90 65.15 65.19 122.0K
09:37 65.13 65.16 64.91 65.16 99.0K
09:38 65.16 65.50 65.10 65.37 40.5K
09:39 65.30 65.48 65.23 65.39 42.5K
09:40 65.42 65.52 65.12 65.15 42.4K
09:41 65.08 65.11 65.00 65.10 49.1K
09:42 65.03 65.60 65.03 65.52 38.5K
09:43 65.49 65.49 64.96 65.01 57.4K
09:44 65.14 65.23 64.95 65.01 34.5K
09:45 65.07 65.39 65.07 65.09 37.0K
09:46 65.12 65.39 65.10 65.27 25.0K
09:47 65.22 65.60 65.12 65.54 37.1K
09:48 65.56 65.86 65.56 65.86 64.0K
09:49 65.88 65.88 65.53 65.58 77.1K
09:50 65.68 65.92 65.68 65.88 54.5K
09:51 66.04 66.12 65.82 65.86 73.6K
09:52 65.94 66.03 65.87 65.97 27.5K
09:53 65.99 66.23 65.97 66.09 35.3K
09:54 66.08 66.15 66.02 66.15 40.6K
09:55 66.16 66.47 66.14 66.44 86.2K
09:56 66.48 66.50 66.35 66.41 70.0K
09:57 66.39 66.39 66.23 66.23 60.8K
09:58 66.28 66.46 66.10 66.16 48.2K
09:59 66.17 66.40 66.12 66.28 45.8K
10:00 66.34 66.43 66.29 66.34 43.8K
10:01 66.28 66.28 66.11 66.15 42.1K
10:02 66.21 66.23 66.07 66.10 33.0K
10:03 66.13 66.31 66.10 66.21 30.0K
10:04 66.20 66.35 66.18 66.28 22.1K
10:05 66.28 66.28 66.11 66.14 30.7K
10:06 66.18 66.48 66.18 66.44 30.8K
10:07 66.40 66.48 66.36 66.39 33.7K
10:08 66.38 66.43 66.24 66.33 38.6K
10:09 66.34 66.53 66.34 66.34 62.7K
10:10 66.41 66.46 66.33 66.44 44.3K
10:11 66.44 66.50 66.38 66.43 29.4K
10:12 66.43 66.43 66.38 66.39 18.0K
10:13 66.43 66.50 66.31 66.31 44.4K
10:14 66.29 66.38 66.23 66.29 15.5K
10:15 66.27 66.43 66.27 66.38 19.6K
10:16 66.38 66.40 66.21 66.31 18.9K
10:17 66.26 66.35 66.20 66.35 30.0K
10:18 66.39 66.39 66.28 66.35 12.6K
10:19 66.38 66.47 66.37 66.41 20.6K
10:20 66.42 66.63 66.41 66.62 89.9K
10:21 66.63 66.68 66.50 66.50 50.5K
10:22 66.50 66.51 66.07 66.07 44.0K
10:23 66.04 66.28 66.04 66.16 34.2K
10:24 66.18 66.22 66.11 66.16 17.3K
10:25 66.12 66.22 66.06 66.21 15.4K
10:26 66.13 66.15 66.03 66.12 26.5K
10:27 66.11 66.35 66.10 66.22 29.9K
10:28 66.25 66.31 66.21 66.25 18.7K
10:29 66.26 66.35 66.18 66.26 15.4K
10:30 66.24 66.37 66.20 66.35 17.1K
10:31 66.36 66.36 66.17 66.22 50.6K
10:32 66.28 66.38 66.27 66.36 18.4K
10:33 66.30 66.64 66.28 66.64 29.4K
10:34 66.67 66.67 66.57 66.65 39.1K
10:35 66.63 66.73 66.54 66.54 44.1K
10:36 66.61 66.74 66.61 66.74 26.4K
10:37 66.83 66.88 66.80 66.88 77.0K
10:38 66.95 67.08 66.89 66.92 130.2K
10:39 67.00 67.01 66.80 66.93 47.5K
10:40 66.83 66.93 66.83 66.90 79.6K
10:41 66.91 67.07 66.91 66.94 43.2K
10:42 66.87 66.92 66.76 66.92 40.9K
10:43 66.92 67.15 66.91 67.04 102.8K
10:44 67.08 67.10 66.90 66.90 66.8K
10:45 66.89 66.89 66.68 66.68 45.2K
10:46 66.77 66.77 66.57 66.67 30.2K
10:47 66.67 67.00 66.67 67.00 33.3K
10:48 67.00 67.05 66.73 66.78 42.0K
10:49 66.77 66.93 66.75 66.79 15.5K
10:50 66.76 66.76 66.47 66.47 36.4K
10:51 66.45 66.56 66.45 66.46 27.1K
10:52 66.41 66.45 66.31 66.32 30.4K
10:53 66.34 66.34 66.04 66.07 94.1K
10:54 66.07 66.18 65.89 65.89 99.1K
10:55 65.84 66.00 65.84 65.98 31.5K
10:56 65.99 65.99 65.89 65.93 29.3K
10:57 65.93 65.94 65.85 65.85 14.5K
10:58 65.88 65.97 65.85 65.88 22.7K
10:59 65.89 66.04 65.89 65.95 21.9K
11:00 65.97 65.99 65.88 65.90 16.9K
11:01 65.89 66.06 65.89 66.04 12.1K
11:02 66.06 66.10 66.00 66.00 41.0K
11:03 66.03 66.04 65.82 65.88 35.4K
11:04 65.92 66.02 65.87 65.96 17.1K
11:05 66.03 66.05 65.95 66.02 11.7K
11:06 66.02 66.04 65.90 65.94 15.5K
11:07 65.89 65.96 65.89 65.93 14.5K
11:08 65.95 66.09 65.93 65.97 37.2K
11:09 65.99 66.02 65.89 65.91 11.4K
11:10 65.88 65.91 65.85 65.87 18.1K
11:11 65.86 65.89 65.85 65.86 10.4K
11:12 65.88 65.97 65.83 65.96 9.5K
11:13 65.91 65.92 65.82 65.90 32.3K
11:14 65.90 65.97 65.90 65.95 10.8K
11:15 65.93 65.93 65.79 65.82 17.7K
11:16 65.82 65.86 65.82 65.83 11.1K
11:17 65.83 65.83 65.56 65.62 41.1K
11:18 65.60 65.64 65.59 65.59 19.1K
11:19 65.60 65.63 65.37 65.37 38.4K
11:20 65.37 65.37 65.26 65.29 24.6K
11:21 65.29 65.36 65.20 65.20 14.2K
11:22 65.19 65.19 65.10 65.10 34.6K
11:23 65.01 65.01 64.48 64.48 167.3K
11:24 64.46 64.72 64.45 64.67 61.6K
11:25 64.68 64.69 64.56 64.56 26.3K
11:26 64.53 64.84 64.53 64.70 34.0K
11:27 64.73 64.74 64.63 64.64 27.2K
11:28 64.62 64.77 64.62 64.67 25.8K
11:29 64.69 64.72 64.63 64.70 17.4K
11:30 64.66 64.96 64.66 64.81 48.8K
11:31 64.75 64.75 64.57 64.57 41.1K
11:32 64.54 64.62 64.50 64.52 39.8K
11:33 64.50 64.59 64.50 64.56 13.9K
11:34 64.60 64.65 64.55 64.58 17.4K
11:35 64.60 64.66 64.52 64.66 20.9K
11:36 64.66 64.79 64.66 64.71 26.5K
11:37 64.77 64.83 64.73 64.81 36.2K
11:38 64.77 64.95 64.77 64.95 22.6K
11:39 64.94 64.99 64.84 64.89 21.5K
11:40 64.87 65.02 64.84 65.02 22.4K
11:41 65.04 65.14 65.03 65.12 27.3K
11:42 65.10 65.16 65.04 65.05 17.4K
11:43 65.06 65.13 65.05 65.13 19.2K
11:44 65.12 65.22 65.02 65.02 46.9K
11:45 65.05 65.12 64.96 64.99 20.3K
11:46 65.03 65.08 65.00 65.01 9.7K
11:47 65.01 65.09 64.99 65.05 9.1K
11:48 64.97 64.97 64.88 64.97 15.1K
11:49 64.97 65.11 64.92 65.01 38.6K
11:50 65.00 65.30 64.97 65.18 72.7K
11:51 65.17 65.17 64.97 64.97 14.5K
11:52 64.96 65.07 64.89 65.07 26.1K
11:53 65.03 65.22 65.03 65.15 33.0K
11:54 65.15 65.19 65.10 65.10 12.7K
11:55 65.07 65.16 65.07 65.09 13.9K
11:56 65.09 65.12 65.02 65.04 12.0K
11:57 65.01 65.07 65.01 65.07 5.8K
11:58 65.09 65.09 65.04 65.08 8.8K
11:59 65.08 65.10 65.01 65.01 30.8K
12:00 64.99 65.00 64.88 64.96 32.6K
12:01 64.99 64.99 64.87 64.89 15.1K
12:02 64.88 64.88 64.73 64.74 17.1K
12:03 64.79 64.82 64.70 64.72 24.6K
12:04 64.71 64.73 64.66 64.67 10.3K
12:05 64.64 64.80 64.64 64.76 12.0K
12:06 64.73 64.84 64.73 64.79 8.7K
12:07 64.80 64.81 64.77 64.77 15.7K
12:08 64.76 64.86 64.76 64.86 8.1K
12:09 64.87 64.93 64.86 64.89 24.6K
12:10 64.88 64.91 64.85 64.86 7.1K
12:11 64.92 65.07 64.92 65.00 10.6K
12:12 64.99 65.07 64.99 65.06 14.8K
12:13 65.07 65.10 65.04 65.10 7.2K
12:14 65.10 65.10 65.02 65.03 8.5K
12:15 65.08 65.13 65.06 65.07 10.0K
12:16 65.08 65.10 65.06 65.07 10.1K
12:17 65.07 65.13 65.07 65.08 15.0K
12:18 65.10 65.15 65.10 65.12 6.8K
12:19 65.13 65.13 65.11 65.11 8.9K
12:20 65.09 65.09 64.94 64.96 28.1K
12:21 64.93 64.93 64.77 64.80 20.5K
12:22 64.84 64.88 64.82 64.85 10.2K
12:23 64.81 64.85 64.79 64.80 7.9K
12:24 64.84 65.06 64.84 65.05 14.3K
12:25 65.03 65.11 65.03 65.09 11.2K
12:26 65.08 65.16 65.07 65.13 15.9K
12:27 65.12 65.15 65.08 65.12 6.0K
12:28 65.13 65.15 65.09 65.14 10.5K
12:29 65.17 65.19 65.12 65.11 4.4K
12:30 65.13 65.24 65.13 65.24 13.5K
12:31 65.25 65.46 65.24 65.46 34.1K
12:32 65.46 65.56 65.46 65.48 19.3K
12:33 65.50 65.58 65.50 65.58 16.6K
12:34 65.59 65.68 65.59 65.63 25.4K
12:35 65.62 65.66 65.59 65.59 41.9K
12:36 65.59 65.61 65.56 65.60 7.8K
12:37 65.60 65.69 65.60 65.63 11.1K
12:38 65.69 65.69 65.61 65.65 31.8K
12:39 65.60 65.60 65.46 65.52 17.3K
12:40 65.51 65.51 65.47 65.48 11.7K
12:41 65.45 65.46 65.31 65.31 13.7K
12:42 65.41 65.49 65.41 65.42 15.0K
12:43 65.44 65.54 65.41 65.54 13.6K
12:44 65.52 65.52 65.37 65.37 14.3K
12:45 65.36 65.36 65.24 65.28 16.3K
12:46 65.23 65.25 65.12 65.12 10.4K
12:47 65.14 65.19 65.14 65.14 6.7K
12:48 65.15 65.15 64.99 65.00 15.3K
12:49 65.02 65.13 65.02 65.03 7.9K
12:50 64.98 65.03 64.95 65.01 9.9K
12:51 65.04 65.05 64.98 65.05 7.9K
12:52 65.03 65.15 65.03 65.13 4.8K
12:53 65.15 65.15 65.08 65.14 13.6K
12:54 65.15 65.15 65.06 65.09 7.9K
12:55 65.09 65.10 65.06 65.08 5.1K
12:56 65.11 65.13 65.05 65.05 12.4K
12:57 65.06 65.06 64.94 64.95 12.2K
12:58 64.86 65.17 64.86 65.17 20.2K
12:59 65.15 65.16 65.11 65.15 13.2K
13:00 65.17 65.19 65.12 65.17 4.2K
13:01 65.15 65.27 65.11 65.27 9.7K
13:02 65.25 65.32 65.23 65.25 13.2K
13:03 65.28 65.40 65.28 65.36 10.1K
13:04 65.34 65.36 65.33 65.33 11.5K
13:05 65.34 65.34 65.26 65.29 8.6K
13:06 65.28 65.37 65.17 65.17 14.9K
13:07 65.18 65.25 65.18 65.25 4.0K
13:08 65.27 65.27 65.19 65.23 57.4K
13:09 65.23 65.27 65.11 65.25 12.0K
13:10 65.25 65.25 65.14 65.14 6.1K
13:11 65.15 65.28 65.15 65.27 16.3K
13:12 65.28 65.32 65.24 65.24 9.3K
13:13 65.32 65.32 65.29 65.29 3.8K
13:14 65.28 65.34 65.26 65.26 9.2K
13:15 65.25 65.27 65.22 65.24 4.2K
13:16 65.24 65.28 65.24 65.27 13.5K
13:17 65.21 65.22 65.16 65.18 7.2K
13:18 65.20 65.29 65.20 65.24 7.6K
13:19 65.27 65.27 65.21 65.21 7.9K
13:20 65.23 65.23 65.09 65.09 12.6K
13:21 65.09 65.09 64.92 64.92 44.0K
13:22 64.93 64.95 64.87 64.95 13.5K
13:23 64.96 64.97 64.91 64.91 6.4K
13:24 64.93 64.93 64.84 64.84 7.1K
13:25 64.86 64.86 64.81 64.83 13.5K
13:26 64.85 65.00 64.85 64.99 22.9K
13:27 65.05 65.08 65.00 65.02 6.2K
13:28 65.02 65.06 65.02 65.06 4.0K
13:29 65.07 65.13 65.06 65.06 10.9K
13:30 65.07 65.16 65.05 65.15 10.4K
13:31 65.14 65.28 65.13 65.27 9.9K
13:32 65.26 65.30 65.25 65.27 18.4K
13:33 65.27 65.32 65.22 65.31 19.5K
13:34 65.31 65.38 65.31 65.38 12.3K
13:35 65.37 65.40 65.36 65.38 5.8K
13:36 65.39 65.48 65.39 65.43 15.3K
13:37 65.43 65.43 65.36 65.38 12.7K
13:38 65.38 65.47 65.38 65.47 11.1K
13:39 65.48 65.48 65.41 65.41 13.7K
13:40 65.41 65.48 65.41 65.43 13.3K
13:41 65.39 65.40 65.36 65.40 11.9K
13:42 65.43 65.48 65.43 65.44 6.1K
13:43 65.46 65.57 65.46 65.51 13.2K
13:44 65.51 65.55 65.48 65.53 12.4K
13:45 65.53 65.57 65.49 65.56 5.5K
13:46 65.57 65.59 65.37 65.43 36.1K
13:47 65.47 65.49 65.44 65.47 10.9K
13:48 65.47 65.61 65.47 65.51 12.8K
13:49 65.50 65.82 65.50 65.82 27.0K
13:50 65.84 65.87 65.79 65.79 14.4K
13:51 65.82 65.88 65.80 65.87 11.5K
13:52 65.86 65.90 65.82 65.83 16.0K
13:53 65.87 65.95 65.87 65.94 16.5K
13:54 65.92 65.94 65.88 65.88 15.1K
13:55 65.90 66.02 65.90 65.95 22.7K
13:56 65.96 66.08 65.92 66.05 30.5K
13:57 66.11 66.17 66.08 66.11 22.2K
13:58 66.12 66.18 66.12 66.16 27.9K
13:59 66.15 66.17 66.10 66.10 24.0K
14:00 66.11 66.17 65.98 66.02 25.7K
14:01 65.96 66.08 65.94 65.98 17.3K
14:02 65.96 65.98 65.87 65.87 17.8K
14:03 65.87 65.89 65.81 65.81 8.1K
14:04 65.80 65.80 65.68 65.68 14.8K
14:05 65.71 65.71 65.59 65.61 7.0K
14:06 65.59 65.59 65.43 65.43 6.8K
14:07 65.42 65.42 65.18 65.18 24.6K
14:08 65.19 65.38 65.19 65.26 15.7K
14:09 65.26 65.30 65.25 65.28 6.2K
14:10 65.28 65.38 65.28 65.38 8.6K
14:11 65.40 65.45 65.40 65.45 9.4K
14:12 65.48 65.52 65.46 65.52 10.5K
14:13 65.49 65.60 65.49 65.58 4.7K
14:14 65.58 65.58 65.53 65.55 10.0K
14:15 65.57 65.65 65.57 65.62 10.3K
14:16 65.61 65.65 65.58 65.61 15.1K
14:17 65.60 65.70 65.60 65.70 11.3K
14:18 65.69 65.69 65.63 65.68 10.8K
14:19 65.67 65.79 65.66 65.79 5.1K
14:20 65.79 65.92 65.79 65.92 12.6K
14:21 65.91 66.05 65.91 66.05 7.7K
14:22 66.05 66.05 66.01 66.02 7.4K
14:23 66.04 66.05 65.95 65.97 21.4K
14:24 65.97 66.02 65.92 66.00 15.3K
14:25 66.01 66.07 66.01 66.04 13.0K
14:26 66.05 66.08 66.03 66.06 10.3K
14:27 66.04 66.13 66.02 66.11 18.7K
14:28 66.12 66.12 66.06 66.08 14.0K
14:29 66.10 66.26 66.10 66.12 48.0K
14:30 66.08 66.19 66.07 66.19 14.5K
14:31 66.18 66.18 66.03 66.09 26.3K
14:32 66.10 66.12 66.05 66.11 16.2K
14:33 66.10 66.10 66.00 66.03 17.3K
14:34 65.99 66.05 65.91 66.05 16.4K
14:35 66.13 66.13 65.96 65.97 10.3K
14:36 65.97 65.97 65.92 65.93 7.3K
14:37 66.02 66.02 65.93 65.94 10.8K
14:38 65.96 66.03 65.93 65.95 14.7K
14:39 66.06 66.12 66.04 66.12 11.9K
14:40 66.13 66.13 65.98 65.98 11.8K
14:41 65.99 66.04 65.95 66.01 11.6K
14:42 65.98 66.00 65.82 65.84 13.3K
14:43 65.80 65.86 65.78 65.86 19.1K
14:44 65.80 65.87 65.80 65.82 7.8K
14:45 65.78 65.98 65.78 65.95 18.4K
14:46 65.98 65.98 65.87 65.93 7.0K
14:47 65.94 66.09 65.94 66.01 10.1K
14:48 66.05 66.08 65.99 66.06 11.3K
14:49 66.03 66.03 65.95 65.96 7.1K
14:50 65.95 66.02 65.95 66.01 12.4K
14:51 66.01 66.10 65.95 66.09 8.2K
14:52 66.06 66.08 66.01 66.01 9.7K
14:53 66.00 66.03 65.98 65.98 8.3K
14:54 65.93 66.00 65.93 65.99 5.5K
14:55 65.99 66.14 65.99 66.14 8.1K
14:56 66.12 66.45 66.12 66.36 58.2K
14:57 66.38 66.38 66.29 66.29 29.7K
14:58 66.25 66.28 66.23 66.25 16.7K
14:59 66.20 66.20 66.12 66.11 21.6K
15:00 66.12 66.13 66.04 66.06 18.3K
15:01 66.08 66.11 66.01 66.05 13.2K
15:02 66.06 66.11 66.02 66.03 9.6K
15:03 66.09 66.14 66.07 66.07 14.0K
15:04 66.05 66.06 65.91 66.00 15.7K
15:05 66.02 66.04 65.96 66.04 19.4K
15:06 66.04 66.06 66.02 66.02 10.7K
15:07 66.02 66.13 65.99 66.11 21.2K
15:08 65.99 65.99 65.94 65.94 8.1K
15:09 65.96 65.96 65.94 65.96 5.2K
15:10 65.96 65.97 65.93 65.94 15.4K
15:11 65.92 65.92 65.88 65.92 9.5K
15:12 65.98 66.00 65.94 65.96 11.9K
15:13 66.02 66.03 65.96 65.97 29.2K
15:14 65.95 65.95 65.82 65.82 11.0K
15:15 65.85 66.04 65.84 66.04 11.9K
15:16 66.09 66.12 66.06 66.12 13.6K
15:17 66.15 66.18 66.08 66.10 17.9K
15:18 66.08 66.23 66.08 66.13 30.1K
15:19 66.16 66.19 66.16 66.19 9.0K
15:20 66.21 66.26 66.20 66.20 14.5K
15:21 66.21 66.25 66.19 66.22 29.0K
15:22 66.26 66.27 66.20 66.23 16.9K
15:23 66.21 66.21 66.10 66.12 17.6K
15:24 66.13 66.28 66.13 66.27 14.5K
15:25 66.24 66.28 66.21 66.28 11.6K
15:26 66.23 66.23 66.17 66.22 10.4K
15:27 66.21 66.22 66.14 66.19 14.1K
15:28 66.21 66.23 66.20 66.20 14.4K
15:29 66.20 66.20 66.12 66.17 10.9K
15:30 66.23 66.25 66.14 66.15 18.6K
15:31 66.15 66.22 66.15 66.17 14.2K
15:32 66.15 66.22 66.15 66.15 24.5K
15:33 66.14 66.18 66.09 66.15 24.7K
15:34 66.12 66.16 66.10 66.10 14.5K
15:35 66.11 66.15 66.06 66.09 20.0K
15:36 66.06 66.09 66.02 66.02 12.3K
15:37 66.02 66.04 65.91 65.91 23.7K
15:38 65.90 65.96 65.90 65.93 19.2K
15:39 65.91 65.93 65.75 65.79 28.6K
15:40 65.72 65.74 65.64 65.64 40.5K
15:41 65.67 65.68 65.61 65.66 29.8K
15:42 65.64 65.69 65.63 65.68 11.1K
15:43 65.64 65.75 65.64 65.74 18.6K
15:44 65.81 65.82 65.73 65.78 13.7K
15:45 65.80 65.84 65.78 65.84 27.1K
15:46 65.87 65.90 65.81 65.86 19.7K
15:47 65.90 65.98 65.89 65.93 23.6K
15:48 65.97 66.02 65.93 65.94 18.5K
15:49 65.92 65.97 65.91 65.97 21.4K
15:50 65.96 66.01 65.93 65.99 35.3K
15:51 65.98 66.03 65.89 65.99 29.8K
15:52 65.99 66.04 65.96 66.03 35.8K
15:53 66.03 66.13 66.00 66.08 26.2K
15:54 66.08 66.14 66.05 66.14 36.2K
15:55 66.12 66.20 66.04 66.05 53.8K
15:56 66.08 66.09 66.03 66.08 36.1K
15:57 66.06 66.10 66.04 66.10 79.2K
15:58 66.09 66.11 65.98 65.99 65.0K
15:59 66.00 66.02 65.94 65.94 475.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available