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 74.00 74.35 73.92 73.93 326.6K
09:31 73.92 73.92 73.60 73.67 39.7K
09:32 73.73 74.26 73.52 74.15 30.9K
09:33 74.11 74.69 74.01 74.69 72.7K
09:34 74.64 74.88 74.49 74.72 85.5K
09:35 74.73 74.75 74.34 74.43 47.0K
09:36 74.47 74.81 74.31 74.55 79.9K
09:37 74.55 74.79 74.45 74.72 32.2K
09:38 74.90 75.39 74.87 75.30 119.7K
09:39 75.50 76.07 75.50 75.83 226.2K
09:40 75.86 76.05 74.85 74.87 151.6K
09:41 74.88 75.22 74.88 75.19 64.5K
09:42 75.18 75.31 74.72 74.84 76.3K
09:43 74.86 74.96 74.42 74.52 59.8K
09:44 74.54 74.68 74.31 74.60 103.2K
09:45 74.60 74.98 74.30 74.97 45.0K
09:46 75.06 75.45 75.06 75.31 89.9K
09:47 75.06 75.23 74.84 74.84 47.5K
09:48 74.89 75.46 74.89 75.31 68.4K
09:49 75.41 75.44 75.01 75.15 46.7K
09:50 75.25 75.37 75.06 75.37 41.5K
09:51 75.43 75.56 75.32 75.46 71.8K
09:52 75.45 75.45 75.13 75.22 45.5K
09:53 75.19 75.39 75.05 75.20 51.9K
09:54 75.28 75.28 75.03 75.15 32.8K
09:55 75.08 75.08 74.67 74.75 45.8K
09:56 74.79 74.87 74.65 74.65 21.1K
09:57 74.60 74.68 74.48 74.48 53.8K
09:58 74.44 74.65 74.34 74.65 65.9K
09:59 74.55 74.62 74.47 74.62 32.5K
10:00 74.63 74.63 74.20 74.20 52.5K
10:01 74.25 74.81 74.23 74.73 57.3K
10:02 74.65 74.85 74.59 74.64 19.5K
10:03 74.68 74.74 74.65 74.66 24.0K
10:04 74.72 74.82 74.67 74.77 28.5K
10:05 74.77 74.91 74.77 74.91 14.1K
10:06 74.88 75.02 74.88 74.88 28.9K
10:07 74.96 75.02 74.82 74.85 13.6K
10:08 74.79 74.80 74.55 74.68 35.2K
10:09 74.68 74.84 74.56 74.83 34.5K
10:10 74.91 75.22 74.91 75.22 33.0K
10:11 75.19 75.39 75.16 75.21 51.2K
10:12 75.14 75.22 75.00 75.15 37.7K
10:13 75.15 75.29 75.10 75.16 33.0K
10:14 75.16 75.22 75.10 75.20 21.8K
10:15 75.18 75.32 75.05 75.30 24.1K
10:16 75.30 75.50 75.30 75.31 56.4K
10:17 75.33 75.40 75.30 75.36 43.5K
10:18 75.39 75.39 75.09 75.21 44.0K
10:19 75.18 75.30 75.18 75.30 11.4K
10:20 75.28 75.30 74.86 74.92 29.9K
10:21 74.93 75.04 74.78 74.79 35.9K
10:22 74.82 74.84 74.60 74.66 22.4K
10:23 74.67 74.78 74.55 74.56 36.0K
10:24 74.57 74.66 74.57 74.65 25.1K
10:25 74.62 74.63 74.53 74.55 18.2K
10:26 74.55 74.59 74.52 74.52 19.5K
10:27 74.58 74.99 74.58 74.89 30.0K
10:28 74.80 74.88 74.75 74.85 12.3K
10:29 74.90 75.00 74.89 75.00 26.0K
10:30 75.04 75.18 75.01 75.05 31.9K
10:31 75.06 75.09 74.91 74.91 21.7K
10:32 74.86 74.86 74.72 74.72 24.3K
10:33 74.75 74.81 74.69 74.69 9.8K
10:34 74.67 74.67 74.58 74.58 36.7K
10:35 74.56 74.71 74.54 74.63 29.0K
10:36 74.63 74.69 74.63 74.68 8.9K
10:37 74.69 74.77 74.68 74.76 22.3K
10:38 74.77 74.78 74.66 74.68 12.8K
10:39 74.67 74.71 74.63 74.65 16.4K
10:40 74.73 74.73 74.56 74.57 21.5K
10:41 74.55 74.66 74.55 74.65 10.9K
10:42 74.64 74.68 74.59 74.68 18.7K
10:43 74.68 74.68 74.60 74.63 10.0K
10:44 74.67 74.74 74.55 74.68 15.5K
10:45 74.73 74.73 74.53 74.58 15.4K
10:46 74.57 74.75 74.55 74.55 17.7K
10:47 74.56 74.64 74.53 74.58 30.3K
10:48 74.57 74.63 74.54 74.63 18.5K
10:49 74.62 74.69 74.62 74.62 10.8K
10:50 74.69 74.79 74.58 74.79 20.0K
10:51 74.79 74.95 74.79 74.89 22.6K
10:52 74.91 74.92 74.69 74.69 10.9K
10:53 74.65 74.70 74.53 74.55 13.9K
10:54 74.56 74.63 74.55 74.61 11.6K
10:55 74.64 74.77 74.64 74.75 22.0K
10:56 74.79 74.90 74.79 74.82 9.8K
10:57 74.82 74.92 74.79 74.92 29.2K
10:58 75.00 75.32 75.00 75.26 48.5K
10:59 75.28 75.33 75.23 75.31 15.2K
11:00 75.31 75.31 75.13 75.20 38.7K
11:01 75.15 75.16 74.91 74.99 42.6K
11:02 74.98 75.08 74.82 74.82 49.5K
11:03 74.82 74.93 74.79 74.85 43.9K
11:04 74.86 74.90 74.79 74.79 31.6K
11:05 74.78 74.81 74.75 74.81 26.0K
11:06 74.82 74.82 74.67 74.82 24.1K
11:07 74.82 75.04 74.80 75.04 50.0K
11:08 74.96 75.10 74.95 74.95 24.7K
11:09 74.96 75.11 74.96 75.11 19.7K
11:10 75.11 75.14 75.07 75.14 21.7K
11:11 75.12 75.27 75.06 75.27 31.2K
11:12 75.27 75.27 75.14 75.14 20.6K
11:13 75.09 75.15 75.05 75.11 20.2K
11:14 75.03 75.15 75.02 75.11 13.1K
11:15 75.12 75.16 75.06 75.16 11.1K
11:16 75.20 75.20 75.04 75.08 11.2K
11:17 75.10 75.20 75.10 75.15 12.8K
11:18 75.17 75.23 75.13 75.22 21.4K
11:19 75.20 75.20 75.12 75.19 22.9K
11:20 75.23 75.27 75.20 75.20 14.9K
11:21 75.22 75.22 74.92 74.92 28.4K
11:22 74.95 74.96 74.85 74.85 19.4K
11:23 74.83 74.83 74.63 74.69 43.2K
11:24 74.68 74.72 74.65 74.65 25.5K
11:25 74.61 74.82 74.61 74.76 31.9K
11:26 74.75 74.90 74.73 74.87 27.7K
11:27 74.89 74.94 74.87 74.89 14.2K
11:28 74.89 74.92 74.85 74.85 17.3K
11:29 74.85 74.99 74.76 74.97 18.8K
11:30 74.95 75.08 74.91 75.08 13.3K
11:31 75.04 75.19 75.04 75.09 16.7K
11:32 75.09 75.20 75.09 75.19 24.7K
11:33 75.17 75.18 75.12 75.12 45.8K
11:34 75.14 75.19 75.14 75.15 5.2K
11:35 75.15 75.23 75.15 75.22 18.8K
11:36 75.24 75.30 75.19 75.19 29.9K
11:37 75.16 75.30 75.16 75.24 12.1K
11:38 75.28 75.51 75.26 75.49 51.2K
11:39 75.46 75.60 75.43 75.43 62.3K
11:40 75.43 75.57 75.43 75.49 42.4K
11:41 75.51 75.52 75.40 75.45 36.9K
11:42 75.51 75.51 75.42 75.49 30.2K
11:43 75.48 75.49 75.37 75.49 34.0K
11:44 75.51 75.58 75.50 75.50 30.1K
11:45 75.52 75.64 75.51 75.51 24.1K
11:46 75.51 75.58 75.40 75.47 54.8K
11:47 75.49 75.55 75.49 75.52 17.1K
11:48 75.52 75.62 75.52 75.57 32.5K
11:49 75.53 75.73 75.53 75.68 33.1K
11:50 75.69 75.69 75.45 75.45 42.4K
11:51 75.47 75.70 75.45 75.60 79.1K
11:52 75.59 75.64 75.53 75.53 17.9K
11:53 75.54 75.67 75.52 75.67 26.0K
11:54 75.63 75.80 75.61 75.72 39.7K
11:55 75.73 75.73 75.63 75.63 73.7K
11:56 75.65 75.77 75.65 75.76 67.4K
11:57 75.79 75.95 75.78 75.86 23.9K
11:58 75.88 75.92 75.84 75.84 19.4K
11:59 75.84 75.91 75.79 75.79 15.2K
12:00 75.85 75.86 75.75 75.86 14.0K
12:01 75.83 75.97 75.83 75.92 26.5K
12:02 75.92 75.92 75.71 75.71 26.5K
12:03 75.67 75.67 75.51 75.55 29.9K
12:04 75.53 75.64 75.50 75.61 27.7K
12:05 75.58 75.58 75.52 75.56 9.4K
12:06 75.59 75.59 75.55 75.58 16.4K
12:07 75.56 75.64 75.40 75.61 58.7K
12:08 75.56 75.65 75.56 75.65 6.6K
12:09 75.63 75.79 75.63 75.78 23.3K
12:10 75.78 75.78 75.73 75.78 12.2K
12:11 75.77 75.94 75.77 75.88 37.5K
12:12 75.86 75.89 75.79 75.84 35.7K
12:13 75.88 75.94 75.87 75.92 45.0K
12:14 75.93 75.97 75.85 75.97 48.8K
12:15 75.97 76.01 75.89 75.97 131.8K
12:16 76.00 76.00 75.92 75.93 42.0K
12:17 75.93 75.96 75.83 75.95 33.3K
12:18 75.93 75.93 75.76 75.88 100.2K
12:19 75.88 75.97 75.88 75.93 49.6K
12:20 75.94 76.01 75.89 75.90 24.8K
12:21 75.96 76.14 75.90 76.13 46.9K
12:22 76.13 76.22 76.13 76.17 50.7K
12:23 76.17 76.17 75.99 75.99 25.0K
12:24 76.00 76.06 75.94 75.95 20.0K
12:25 75.91 75.97 75.91 75.94 21.9K
12:26 75.97 75.97 75.83 75.95 32.6K
12:27 75.96 75.98 75.90 75.90 10.8K
12:28 75.90 75.93 75.87 75.91 20.3K
12:29 75.89 75.89 75.74 75.81 27.3K
12:30 75.82 75.88 75.73 75.88 30.1K
12:31 75.86 75.93 75.82 75.93 13.8K
12:32 75.94 76.07 75.86 75.99 50.9K
12:33 76.00 76.15 76.00 76.03 86.3K
12:34 76.06 76.08 75.99 76.03 15.6K
12:35 75.87 76.05 75.87 75.96 14.6K
12:36 75.95 75.98 75.81 75.89 33.8K
12:37 75.94 75.98 75.91 75.98 17.5K
12:38 75.99 76.02 75.97 75.97 15.6K
12:39 76.00 76.01 75.89 75.93 11.5K
12:40 75.94 75.97 75.93 75.97 13.2K
12:41 75.96 75.98 75.95 75.98 12.6K
12:42 76.03 76.13 75.98 76.13 19.9K
12:43 76.12 76.26 76.06 76.20 26.4K
12:44 76.22 76.24 76.17 76.20 19.6K
12:45 76.30 76.30 76.18 76.20 17.5K
12:46 76.21 76.34 76.19 76.34 34.0K
12:47 76.31 76.48 76.31 76.45 45.5K
12:48 76.44 76.46 76.39 76.41 16.0K
12:49 76.42 76.47 76.40 76.42 32.3K
12:50 76.38 76.40 76.30 76.40 26.7K
12:51 76.41 76.45 76.24 76.27 25.3K
12:52 76.27 76.45 76.27 76.42 18.5K
12:53 76.44 76.47 76.36 76.36 15.0K
12:54 76.34 76.34 76.22 76.22 16.9K
12:55 76.20 76.28 76.16 76.16 15.5K
12:56 76.18 76.18 76.08 76.08 17.2K
12:57 76.06 76.08 75.95 76.04 34.8K
12:58 76.00 76.01 75.90 75.96 15.9K
12:59 75.98 75.99 75.89 75.99 16.9K
13:00 76.04 76.22 76.04 76.20 21.2K
13:01 76.21 76.27 76.21 76.27 15.8K
13:02 76.28 76.37 76.28 76.34 11.3K
13:03 76.29 76.30 76.21 76.26 18.3K
13:04 76.25 76.30 76.24 76.28 12.0K
13:05 76.31 76.41 76.26 76.41 19.7K
13:06 76.40 76.44 76.37 76.41 15.5K
13:07 76.38 76.46 76.38 76.43 17.9K
13:08 76.42 76.58 76.42 76.58 62.1K
13:09 76.58 76.69 76.54 76.55 33.7K
13:10 76.61 76.68 76.53 76.53 21.9K
13:11 76.56 76.56 76.43 76.47 10.0K
13:12 76.40 76.44 76.33 76.33 20.8K
13:13 76.35 76.40 76.25 76.25 6.6K
13:14 76.30 76.44 76.24 76.44 14.7K
13:15 76.42 76.42 76.27 76.27 10.2K
13:16 76.25 76.28 76.12 76.11 18.8K
13:17 76.09 76.12 75.95 76.00 19.2K
13:18 76.03 76.16 76.01 76.07 16.7K
13:19 76.07 76.08 76.02 76.03 6.3K
13:20 76.05 76.05 75.95 75.96 23.1K
13:21 75.98 76.02 75.97 75.98 28.6K
13:22 75.97 76.27 75.97 76.20 74.4K
13:23 76.25 76.25 76.17 76.19 11.7K
13:24 76.17 76.17 76.05 76.08 6.0K
13:25 76.04 76.04 75.95 75.96 8.2K
13:26 75.94 75.97 75.83 75.92 496.6K
13:27 75.87 75.91 75.81 75.88 36.0K
13:28 75.90 75.90 75.62 75.63 32.6K
13:29 75.59 75.69 75.59 75.59 41.4K
13:30 75.58 75.63 75.51 75.63 32.0K
13:31 75.66 75.77 75.65 75.74 45.4K
13:32 75.72 75.76 75.69 75.69 21.4K
13:33 75.72 75.78 75.71 75.72 24.1K
13:34 75.71 75.71 75.46 75.46 46.5K
13:35 75.43 75.43 74.94 74.95 162.3K
13:36 74.96 75.09 74.70 74.76 83.2K
13:37 74.72 74.80 73.94 73.96 167.4K
13:38 74.24 74.24 73.83 74.00 117.6K
13:39 74.07 74.08 73.26 73.65 125.7K
13:40 73.58 73.79 73.46 73.53 84.3K
13:41 73.44 73.61 73.21 73.42 87.4K
13:42 73.51 73.84 73.51 73.76 62.1K
13:43 73.65 73.71 73.28 73.49 48.8K
13:44 73.36 73.40 72.92 73.15 90.0K
13:45 73.21 73.48 73.20 73.20 64.9K
13:46 73.11 73.29 73.04 73.04 39.7K
13:47 73.09 73.44 73.09 73.15 54.0K
13:48 73.29 73.49 73.18 73.46 45.8K
13:49 73.46 73.46 73.25 73.26 31.3K
13:50 73.19 73.31 73.11 73.28 37.2K
13:51 73.25 73.32 73.05 73.14 63.5K
13:52 73.17 73.17 72.92 72.92 31.1K
13:53 72.98 72.99 72.79 72.89 42.9K
13:54 72.90 73.12 72.83 72.95 42.7K
13:55 72.95 73.18 72.89 73.14 18.9K
13:56 73.17 73.20 73.05 73.20 16.0K
13:57 73.22 73.33 73.15 73.33 27.2K
13:58 73.28 73.54 73.28 73.48 53.2K
13:59 73.51 73.51 73.29 73.30 39.9K
14:00 73.28 73.54 73.28 73.44 90.7K
14:01 73.36 73.38 73.07 73.34 26.2K
14:02 73.39 73.80 73.39 73.79 38.3K
14:03 73.78 73.78 73.64 73.75 21.1K
14:04 73.77 73.80 73.70 73.73 55.0K
14:05 73.77 73.83 73.69 73.74 60.8K
14:06 73.75 73.79 73.53 73.76 43.4K
14:07 73.74 73.97 73.72 73.93 12.5K
14:08 73.96 74.06 73.91 74.01 20.6K
14:09 73.96 74.14 73.96 74.14 12.3K
14:10 74.14 74.17 74.05 74.05 16.6K
14:11 74.00 74.05 73.94 73.94 13.9K
14:12 73.94 74.00 73.86 73.93 13.0K
14:13 73.87 73.95 73.87 73.92 14.1K
14:14 73.91 73.99 73.91 73.99 12.7K
14:15 74.05 74.11 74.04 74.04 11.0K
14:16 74.04 74.20 74.04 74.18 20.0K
14:17 74.17 74.22 74.14 74.22 11.7K
14:18 74.20 74.24 74.10 74.11 19.2K
14:19 74.09 74.09 73.96 73.97 15.4K
14:20 74.02 74.22 74.02 74.18 13.3K
14:21 74.18 74.36 74.16 74.27 14.6K
14:22 74.27 74.35 74.25 74.25 8.5K
14:23 74.26 74.36 74.20 74.27 26.0K
14:24 74.26 74.31 74.14 74.31 17.0K
14:25 74.25 74.38 74.20 74.36 16.2K
14:26 74.36 74.59 74.36 74.59 22.2K
14:27 74.56 74.60 74.48 74.59 16.3K
14:28 74.57 74.62 74.51 74.60 14.9K
14:29 74.62 74.62 74.57 74.59 11.1K
14:30 74.56 74.62 74.50 74.50 19.4K
14:31 74.47 74.58 74.45 74.57 10.3K
14:32 74.51 74.60 74.48 74.55 8.9K
14:33 74.58 74.58 74.51 74.51 5.8K
14:34 74.58 74.58 74.54 74.56 9.3K
14:35 74.53 74.64 74.53 74.64 13.5K
14:36 74.69 74.98 74.67 74.98 26.8K
14:37 74.95 75.05 74.94 74.96 31.0K
14:38 74.96 75.07 74.96 75.02 30.6K
14:39 75.09 75.11 74.93 74.97 47.1K
14:40 75.00 75.06 74.81 74.83 31.5K
14:41 74.81 74.96 74.81 74.96 13.5K
14:42 74.93 75.02 74.90 74.90 10.5K
14:43 74.92 74.97 74.86 74.86 9.9K
14:44 74.86 74.93 74.81 74.93 11.0K
14:45 75.06 75.18 75.02 75.12 73.2K
14:46 75.12 75.27 75.10 75.27 18.5K
14:47 75.28 75.28 75.16 75.20 18.6K
14:48 75.17 75.18 75.08 75.10 14.1K
14:49 75.08 75.08 74.99 74.99 15.8K
14:50 74.91 75.01 74.91 75.00 12.0K
14:51 74.90 74.90 74.68 74.89 56.4K
14:52 74.87 74.92 74.87 74.91 9.9K
14:53 74.84 74.85 74.72 74.80 17.6K
14:54 74.87 74.87 74.78 74.78 13.4K
14:55 74.77 74.79 74.70 74.75 17.1K
14:56 74.74 74.74 74.60 74.64 17.4K
14:57 74.72 74.89 74.72 74.86 16.7K
14:58 74.89 74.90 74.85 74.86 19.6K
14:59 74.87 74.87 74.81 74.85 11.7K
15:00 74.90 75.02 74.86 75.01 20.1K
15:01 75.04 75.20 75.04 75.16 16.5K
15:02 75.22 75.27 75.14 75.16 10.5K
15:03 75.16 75.21 75.15 75.15 17.1K
15:04 75.10 75.10 74.79 74.79 16.6K
15:05 74.89 74.93 74.85 74.85 16.6K
15:06 74.86 75.00 74.85 74.87 21.2K
15:07 74.87 74.94 74.84 74.91 12.7K
15:08 74.91 74.91 74.86 74.88 21.5K
15:09 74.87 74.92 74.86 74.86 15.6K
15:10 74.92 74.98 74.79 74.79 20.4K
15:11 74.87 74.88 74.81 74.88 11.9K
15:12 74.90 74.91 74.87 74.91 9.2K
15:13 74.92 75.01 74.91 75.01 15.6K
15:14 75.00 75.05 75.00 75.03 5.0K
15:15 75.03 75.10 75.03 75.06 15.4K
15:16 75.07 75.10 75.07 75.09 4.8K
15:17 75.10 75.12 75.03 75.09 10.0K
15:18 75.09 75.12 75.03 75.06 14.0K
15:19 75.09 75.11 75.03 75.03 19.6K
15:20 75.03 75.06 74.90 74.93 14.8K
15:21 74.93 74.95 74.88 74.90 9.1K
15:22 74.90 74.99 74.90 74.99 10.4K
15:23 74.89 74.89 74.85 74.85 9.9K
15:24 74.86 74.88 74.83 74.85 5.3K
15:25 74.87 74.89 74.85 74.85 12.8K
15:26 74.90 74.90 74.66 74.66 28.9K
15:27 74.68 74.76 74.67 74.76 39.9K
15:28 74.75 74.88 74.74 74.88 15.0K
15:29 74.86 74.90 74.86 74.90 13.7K
15:30 74.86 74.88 74.81 74.83 11.6K
15:31 74.88 74.88 74.71 74.77 15.6K
15:32 74.77 74.81 74.76 74.78 9.1K
15:33 74.78 74.86 74.78 74.81 17.7K
15:34 74.78 74.87 74.78 74.86 19.0K
15:35 74.87 74.87 74.71 74.77 9.5K
15:36 74.73 74.73 74.45 74.49 45.5K
15:37 74.47 74.47 74.21 74.21 30.6K
15:38 74.23 74.23 74.12 74.21 22.6K
15:39 74.20 74.20 74.06 74.09 11.6K
15:40 74.05 74.10 74.02 74.09 29.3K
15:41 74.14 74.16 74.05 74.13 37.0K
15:42 74.12 74.13 74.10 74.10 15.8K
15:43 74.10 74.19 74.08 74.19 20.1K
15:44 74.16 74.23 74.04 74.23 31.0K
15:45 74.26 74.48 74.26 74.48 29.2K
15:46 74.41 74.51 74.40 74.43 16.0K
15:47 74.43 74.47 74.25 74.30 14.9K
15:48 74.28 74.31 74.22 74.29 15.7K
15:49 74.31 74.42 74.28 74.39 36.8K
15:50 74.59 74.70 74.48 74.56 48.2K
15:51 74.62 74.62 74.56 74.58 16.1K
15:52 74.60 74.64 74.54 74.64 26.6K
15:53 74.61 74.63 74.53 74.53 20.4K
15:54 74.52 74.61 74.51 74.61 42.2K
15:55 74.60 74.60 74.47 74.54 32.1K
15:56 74.53 74.56 74.50 74.52 33.9K
15:57 74.53 74.53 74.35 74.37 36.3K
15:58 74.40 74.60 74.38 74.60 82.6K
15:59 74.64 74.71 74.56 74.70 1,360.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available