MP Materials (MP)

MP
🏛️ Estados Unidos →
67.07
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 74.69 75.91 74.38 75.91 512.8K
09:31 75.77 76.86 75.67 76.44 205.0K
09:32 76.35 76.88 76.05 76.88 142.3K
09:33 76.91 76.91 76.22 76.40 81.8K
09:34 76.47 76.61 75.82 75.82 104.8K
09:35 75.85 76.56 75.53 76.22 147.0K
09:36 76.35 76.35 75.92 76.13 40.2K
09:37 76.15 76.42 76.04 76.42 62.6K
09:38 76.35 76.49 76.26 76.31 42.5K
09:39 76.32 76.32 75.67 75.67 105.6K
09:40 75.66 76.03 75.57 75.92 43.1K
09:41 75.92 76.08 75.72 76.02 28.3K
09:42 76.10 76.45 76.10 76.45 72.9K
09:43 76.18 76.48 76.18 76.32 70.9K
09:44 76.23 76.30 76.04 76.05 63.4K
09:45 76.24 76.37 76.10 76.26 40.8K
09:46 76.27 76.57 76.08 76.08 79.1K
09:47 76.03 76.47 76.03 76.44 35.7K
09:48 76.45 76.55 76.29 76.31 26.1K
09:49 76.31 76.78 76.31 76.74 50.1K
09:50 76.88 76.88 76.43 76.58 61.7K
09:51 76.58 76.70 76.40 76.43 61.6K
09:52 76.44 76.50 76.38 76.45 22.8K
09:53 76.57 76.80 76.55 76.55 40.8K
09:54 76.42 76.64 76.42 76.64 38.6K
09:55 76.61 76.98 76.50 76.93 152.8K
09:56 76.89 76.97 76.67 76.87 67.6K
09:57 76.84 76.96 76.77 76.88 49.0K
09:58 76.94 77.35 76.94 77.33 127.3K
09:59 77.30 77.58 77.27 77.54 122.3K
10:00 77.53 77.95 77.53 77.79 109.0K
10:01 77.76 77.80 77.30 77.55 92.0K
10:02 77.75 78.00 77.75 77.88 238.7K
10:03 77.90 78.07 77.90 77.95 106.1K
10:04 77.93 78.15 77.93 78.03 84.4K
10:05 78.04 78.10 77.67 77.67 103.4K
10:06 77.59 77.85 77.57 77.57 79.8K
10:07 77.54 77.57 77.28 77.40 62.8K
10:08 77.35 77.47 77.02 77.02 74.6K
10:09 77.02 77.02 76.73 76.85 81.0K
10:10 76.86 77.08 76.84 77.02 32.6K
10:11 77.00 77.30 77.00 77.26 77.7K
10:12 77.25 77.40 77.01 77.24 94.2K
10:13 77.25 77.34 77.10 77.29 57.2K
10:14 77.07 77.08 76.63 76.67 53.3K
10:15 76.70 76.82 76.51 76.76 49.6K
10:16 76.80 77.00 76.69 76.69 23.0K
10:17 76.68 76.88 76.66 76.88 20.0K
10:18 76.87 77.21 76.87 77.19 35.2K
10:19 77.23 77.26 77.10 77.18 28.7K
10:20 77.16 77.16 76.76 76.79 19.2K
10:21 76.78 76.78 76.45 76.48 49.5K
10:22 76.45 76.55 76.38 76.38 19.5K
10:23 76.27 76.40 76.20 76.24 32.9K
10:24 76.28 76.28 75.93 76.00 58.0K
10:25 75.88 75.88 75.70 75.78 40.2K
10:26 75.81 75.86 75.69 75.85 21.8K
10:27 75.88 75.91 75.64 75.73 97.9K
10:28 75.59 75.69 75.59 75.69 41.8K
10:29 75.85 75.95 75.66 75.90 76.6K
10:30 75.88 76.22 75.88 76.11 44.7K
10:31 76.12 76.19 75.72 75.80 27.4K
10:32 75.90 76.07 75.90 75.97 24.7K
10:33 76.03 76.07 75.90 75.96 11.8K
10:34 76.01 76.13 75.85 75.85 27.3K
10:35 75.86 75.96 75.73 75.73 23.4K
10:36 75.90 75.90 75.55 75.56 60.9K
10:37 75.50 75.65 75.49 75.55 31.5K
10:38 75.41 75.55 75.40 75.40 35.8K
10:39 75.41 75.43 75.32 75.36 25.6K
10:40 75.35 75.41 75.26 75.28 34.1K
10:41 75.28 75.49 75.27 75.47 41.5K
10:42 75.48 75.58 75.40 75.50 31.2K
10:43 75.51 75.68 75.51 75.58 24.0K
10:44 75.61 75.86 75.61 75.84 21.1K
10:45 75.76 76.01 75.76 76.01 26.1K
10:46 76.03 76.21 75.99 76.21 43.5K
10:47 76.23 76.44 76.23 76.44 33.1K
10:48 76.43 76.45 76.22 76.43 38.4K
10:49 76.31 76.35 76.13 76.19 23.4K
10:50 76.16 76.19 76.04 76.04 35.4K
10:51 76.19 76.19 75.87 75.89 25.6K
10:52 75.85 75.86 75.75 75.85 13.0K
10:53 75.81 75.90 75.80 75.87 8.5K
10:54 75.85 75.85 75.67 75.68 17.5K
10:55 75.75 75.75 75.65 75.71 13.3K
10:56 75.74 75.74 75.54 75.62 26.8K
10:57 75.61 75.83 75.60 75.70 46.5K
10:58 75.70 75.76 75.61 75.61 16.2K
10:59 75.57 75.66 75.50 75.61 19.7K
11:00 75.62 75.62 75.38 75.49 22.8K
11:01 75.40 75.57 75.40 75.57 18.1K
11:02 75.55 75.67 75.47 75.64 12.8K
11:03 75.69 75.76 75.67 75.73 19.1K
11:04 75.80 76.00 75.80 76.00 17.2K
11:05 75.98 75.98 75.86 75.92 17.1K
11:06 75.87 75.93 75.80 75.89 7.7K
11:07 75.91 76.07 75.91 76.04 12.7K
11:08 75.99 75.99 75.76 75.80 10.3K
11:09 75.80 75.86 75.69 75.69 18.7K
11:10 75.78 75.78 75.46 75.47 32.5K
11:11 75.50 75.50 75.17 75.27 41.8K
11:12 75.37 75.38 75.31 75.33 13.9K
11:13 75.33 75.37 75.08 75.15 28.7K
11:14 75.17 75.23 75.17 75.19 7.4K
11:15 75.18 75.30 75.18 75.29 11.6K
11:16 75.26 75.43 75.26 75.40 12.9K
11:17 75.37 75.38 75.20 75.20 14.4K
11:18 75.24 75.25 75.11 75.16 19.9K
11:19 75.15 75.22 75.06 75.10 21.2K
11:20 75.12 75.12 75.02 75.02 72.5K
11:21 75.04 75.04 74.90 74.90 18.8K
11:22 74.92 74.98 74.91 74.97 14.1K
11:23 74.97 74.97 74.86 74.86 16.5K
11:24 74.90 74.91 74.80 74.81 15.2K
11:25 74.81 74.81 74.65 74.66 23.8K
11:26 74.79 74.79 74.60 74.60 15.0K
11:27 74.65 74.75 74.65 74.68 21.5K
11:28 74.74 74.96 74.70 74.96 21.6K
11:29 74.96 75.06 74.90 75.06 44.1K
11:30 75.12 75.19 74.97 75.01 21.3K
11:31 75.02 75.02 74.85 74.92 19.6K
11:32 74.91 74.97 74.74 74.97 19.0K
11:33 75.04 75.22 75.04 75.16 30.9K
11:34 75.21 75.21 75.09 75.09 12.9K
11:35 75.09 75.11 74.93 74.94 30.5K
11:36 74.94 75.09 74.92 74.95 8.5K
11:37 74.89 74.89 74.78 74.78 12.8K
11:38 74.77 74.89 74.77 74.80 12.6K
11:39 74.77 74.80 74.67 74.69 13.8K
11:40 74.74 74.78 74.65 74.65 24.8K
11:41 74.68 74.72 74.54 74.54 19.0K
11:42 74.55 74.61 74.53 74.61 16.5K
11:43 74.61 74.62 74.52 74.60 7.2K
11:44 74.58 74.74 74.58 74.74 8.5K
11:45 74.73 74.73 74.56 74.60 18.8K
11:46 74.61 74.85 74.61 74.85 10.3K
11:47 74.88 74.99 74.88 74.90 14.1K
11:48 74.90 75.09 74.89 75.05 26.6K
11:49 75.17 75.33 75.17 75.28 24.7K
11:50 75.26 75.55 75.25 75.55 33.4K
11:51 75.57 75.63 75.53 75.56 17.9K
11:52 75.59 75.63 75.48 75.61 7.6K
11:53 75.50 75.58 75.50 75.54 13.4K
11:54 75.53 75.59 75.41 75.41 13.0K
11:55 75.38 75.38 75.05 75.07 40.4K
11:56 75.07 75.31 75.07 75.29 20.5K
11:57 75.31 75.32 75.26 75.27 11.0K
11:58 75.34 75.45 75.32 75.38 29.7K
11:59 75.42 75.58 75.40 75.58 15.2K
12:00 75.58 75.64 75.41 75.46 32.3K
12:01 75.42 75.45 75.30 75.33 7.8K
12:02 75.41 75.44 75.28 75.30 9.2K
12:03 75.29 75.60 75.29 75.54 20.2K
12:04 75.58 75.72 75.58 75.64 25.8K
12:05 75.60 75.60 75.46 75.46 29.8K
12:06 75.45 75.45 75.37 75.37 12.4K
12:07 75.42 75.48 75.35 75.38 8.4K
12:08 75.38 75.41 75.34 75.38 8.3K
12:09 75.40 75.40 75.31 75.31 5.3K
12:10 75.32 75.41 75.31 75.41 19.7K
12:11 75.41 75.41 75.33 75.33 5.6K
12:12 75.28 75.28 75.15 75.25 17.0K
12:13 75.27 75.50 75.22 75.50 17.4K
12:14 75.55 75.55 75.46 75.54 13.6K
12:15 75.53 75.59 75.42 75.51 8.8K
12:16 75.53 75.56 75.43 75.43 10.4K
12:17 75.51 75.87 75.51 75.86 25.6K
12:18 75.84 76.00 75.84 75.97 43.8K
12:19 75.93 76.05 75.93 76.00 29.1K
12:20 75.94 75.98 75.83 75.83 18.9K
12:21 75.81 75.92 75.69 75.87 15.8K
12:22 75.88 75.93 75.88 75.92 7.6K
12:23 75.92 75.95 75.88 75.88 2.9K
12:24 75.88 75.91 75.85 75.88 5.6K
12:25 75.96 76.00 75.87 76.00 15.8K
12:26 76.00 76.04 75.92 75.96 10.9K
12:27 75.92 75.92 75.65 75.68 18.0K
12:28 75.68 75.68 75.47 75.51 13.4K
12:29 75.56 75.59 75.52 75.59 4.6K
12:30 75.52 75.62 75.48 75.48 8.8K
12:31 75.52 75.65 75.52 75.65 2.9K
12:32 75.62 75.75 75.61 75.75 5.6K
12:33 75.72 75.72 75.66 75.68 3.7K
12:34 75.63 75.95 75.62 75.89 11.1K
12:35 75.90 76.08 75.90 76.08 20.4K
12:36 76.10 76.13 76.03 76.06 26.5K
12:37 76.15 76.17 76.09 76.11 19.1K
12:38 76.15 76.15 76.07 76.07 19.9K
12:39 75.94 76.01 75.92 75.92 12.0K
12:40 75.91 76.00 75.89 75.98 5.7K
12:41 75.92 76.00 75.90 75.93 9.8K
12:42 75.93 75.95 75.62 75.64 9.6K
12:43 75.48 75.54 75.41 75.47 83.1K
12:44 75.47 75.47 75.32 75.36 17.4K
12:45 75.33 75.43 75.33 75.40 13.4K
12:46 75.47 75.47 75.32 75.32 22.4K
12:47 75.32 75.47 75.32 75.42 4.4K
12:48 75.41 75.49 75.37 75.43 10.0K
12:49 75.50 75.50 75.43 75.43 3.6K
12:50 75.45 75.45 75.34 75.34 5.6K
12:51 75.33 75.37 75.33 75.37 5.4K
12:52 75.37 75.43 75.35 75.42 11.3K
12:53 75.41 75.50 75.40 75.48 10.0K
12:54 75.48 75.50 75.40 75.47 8.4K
12:55 75.48 75.49 75.33 75.35 11.5K
12:56 75.35 75.40 75.34 75.34 4.9K
12:57 75.26 75.35 75.23 75.34 14.4K
12:58 75.36 75.36 75.27 75.27 2.8K
12:59 75.32 75.37 75.27 75.36 5.7K
13:00 75.38 75.38 75.30 75.32 8.9K
13:01 75.35 75.35 75.15 75.20 11.2K
13:02 75.20 75.22 75.20 75.22 2.9K
13:03 75.26 75.30 75.24 75.27 5.6K
13:04 75.29 75.44 75.29 75.44 4.8K
13:05 75.42 75.46 75.28 75.28 12.0K
13:06 75.26 75.39 75.22 75.39 7.7K
13:07 75.44 75.53 75.44 75.45 13.7K
13:08 75.44 75.52 75.41 75.52 6.3K
13:09 75.50 75.60 75.48 75.60 7.0K
13:10 75.67 75.73 75.66 75.66 5.5K
13:11 75.66 75.67 75.60 75.67 8.2K
13:12 75.64 75.67 75.64 75.65 5.0K
13:13 75.68 75.68 75.54 75.54 8.6K
13:14 75.54 75.59 75.54 75.59 4.9K
13:15 75.59 75.59 75.51 75.51 5.6K
13:16 75.57 75.62 75.51 75.55 7.5K
13:17 75.53 75.56 75.51 75.51 5.3K
13:18 75.54 75.67 75.54 75.67 9.8K
13:19 75.68 75.72 75.66 75.72 5.2K
13:20 75.68 75.79 75.68 75.79 8.4K
13:21 75.76 75.96 75.76 75.91 11.8K
13:22 75.99 76.01 75.94 75.96 29.2K
13:23 75.98 76.08 75.98 76.01 9.2K
13:24 76.01 76.13 76.01 76.12 12.4K
13:25 76.04 76.07 75.98 76.04 45.6K
13:26 76.04 76.06 76.04 76.06 7.8K
13:27 76.05 76.24 76.05 76.22 48.9K
13:28 76.22 76.22 76.17 76.18 7.4K
13:29 76.19 76.19 76.15 76.16 15.3K
13:30 76.18 76.20 76.09 76.10 9.0K
13:31 76.13 76.13 76.03 76.03 6.6K
13:32 76.01 76.06 76.01 76.06 2.4K
13:33 76.06 76.10 76.03 76.10 6.7K
13:34 76.10 76.10 75.96 75.98 9.1K
13:35 75.96 75.97 75.84 75.84 6.4K
13:36 75.80 75.80 75.73 75.73 3.7K
13:37 75.77 75.77 75.71 75.75 5.1K
13:38 75.73 75.77 75.73 75.76 4.3K
13:39 75.76 75.80 75.65 75.69 10.6K
13:40 75.65 75.69 75.57 75.57 6.3K
13:41 75.58 75.61 75.45 75.45 11.4K
13:42 75.44 75.55 75.43 75.50 4.9K
13:43 75.51 75.55 75.51 75.52 8.8K
13:44 75.52 75.53 75.43 75.53 5.9K
13:45 75.49 75.49 75.41 75.45 7.8K
13:46 75.51 75.59 75.50 75.53 19.7K
13:47 75.60 75.60 75.55 75.60 13.0K
13:48 75.58 75.61 75.57 75.58 8.9K
13:49 75.63 75.67 75.63 75.64 25.6K
13:50 75.67 75.67 75.56 75.57 4.2K
13:51 75.58 75.69 75.58 75.66 18.0K
13:52 75.67 75.67 75.61 75.62 4.9K
13:53 75.61 75.69 75.61 75.68 13.6K
13:54 75.74 75.87 75.72 75.86 8.3K
13:55 75.87 75.88 75.69 75.69 12.9K
13:56 75.75 75.79 75.72 75.78 4.8K
13:57 75.80 75.80 75.72 75.76 6.6K
13:58 75.76 75.76 75.64 75.64 7.0K
13:59 75.62 75.64 75.47 75.51 22.2K
14:00 75.49 75.49 75.34 75.45 53.5K
14:01 75.41 75.45 75.41 75.42 5.2K
14:02 75.43 75.47 75.39 75.40 24.2K
14:03 75.42 75.45 75.41 75.44 5.2K
14:04 75.55 75.69 75.51 75.53 23.2K
14:05 75.54 75.54 75.45 75.44 5.1K
14:06 75.45 75.48 75.39 75.39 6.0K
14:07 75.36 75.38 75.36 75.38 2.4K
14:08 75.35 75.41 75.35 75.41 3.7K
14:09 75.42 75.50 75.42 75.50 4.3K
14:10 75.44 75.47 75.38 75.38 12.2K
14:11 75.29 75.32 75.24 75.25 9.8K
14:12 75.29 75.62 75.29 75.62 22.8K
14:13 75.62 75.66 75.60 75.60 5.2K
14:14 75.61 75.63 75.58 75.60 5.2K
14:15 75.60 75.60 75.57 75.59 4.6K
14:16 75.59 75.59 75.49 75.49 5.1K
14:17 75.52 75.54 75.50 75.51 1.3K
14:18 75.51 75.51 75.46 75.48 5.4K
14:19 75.45 75.52 75.45 75.50 11.8K
14:20 75.52 75.54 75.50 75.52 4.5K
14:21 75.54 75.54 75.52 75.52 2.6K
14:22 75.57 75.66 75.57 75.63 7.2K
14:23 75.63 75.65 75.62 75.63 3.9K
14:24 75.62 75.67 75.62 75.66 2.7K
14:25 75.63 75.71 75.63 75.70 5.2K
14:26 75.70 75.70 75.58 75.61 7.1K
14:27 75.60 75.65 75.31 75.44 23.6K
14:28 75.44 75.50 75.42 75.47 3.5K
14:29 75.48 75.48 75.42 75.48 3.4K
14:30 75.52 75.69 75.52 75.69 6.6K
14:31 75.70 75.70 75.65 75.65 7.2K
14:32 75.63 75.63 75.60 75.60 9.3K
14:33 75.62 75.65 75.60 75.62 3.2K
14:34 75.65 75.69 75.64 75.67 4.7K
14:35 75.65 75.77 75.63 75.69 38.7K
14:36 75.72 75.73 75.70 75.71 4.1K
14:37 75.75 75.83 75.73 75.83 8.9K
14:38 75.80 75.84 75.79 75.82 5.5K
14:39 75.82 75.92 75.82 75.92 21.2K
14:40 75.93 76.11 75.93 76.09 26.3K
14:41 76.09 76.12 76.05 76.08 14.0K
14:42 76.03 76.05 76.02 76.02 6.7K
14:43 76.02 76.07 76.02 76.07 10.5K
14:44 76.07 76.13 76.05 76.13 14.0K
14:45 76.08 76.11 76.07 76.08 8.5K
14:46 76.10 76.12 76.07 76.12 7.2K
14:47 76.11 76.14 76.05 76.05 7.6K
14:48 76.07 76.11 76.05 76.09 7.2K
14:49 76.10 76.23 76.10 76.21 20.0K
14:50 76.23 76.25 76.21 76.25 8.7K
14:51 76.24 76.28 76.11 76.15 16.7K
14:52 76.13 76.15 76.12 76.15 3.4K
14:53 76.16 76.19 76.09 76.18 7.7K
14:54 76.12 76.14 76.06 76.06 24.1K
14:55 76.00 76.08 75.97 76.04 21.7K
14:56 76.04 76.06 75.99 76.03 7.2K
14:57 76.04 76.08 76.04 76.06 4.1K
14:58 76.04 76.04 76.02 76.02 5.2K
14:59 76.05 76.05 75.96 75.97 4.1K
15:00 75.98 76.04 75.96 76.04 5.6K
15:01 76.05 76.17 76.04 76.14 9.3K
15:02 76.18 76.24 76.17 76.19 14.3K
15:03 76.19 76.19 76.10 76.14 6.2K
15:04 76.10 76.19 76.10 76.18 10.6K
15:05 76.18 76.22 76.18 76.21 7.5K
15:06 76.18 76.19 76.11 76.11 10.7K
15:07 76.11 76.12 76.01 76.03 12.1K
15:08 76.06 76.06 76.03 76.06 5.2K
15:09 76.07 76.12 76.02 76.12 8.4K
15:10 76.11 76.20 76.11 76.15 8.8K
15:11 76.18 76.18 75.96 75.96 14.1K
15:12 75.89 75.99 75.85 75.98 11.4K
15:13 75.97 75.97 75.87 75.94 8.5K
15:14 75.97 76.05 75.97 76.02 9.3K
15:15 76.01 76.04 75.93 75.93 12.3K
15:16 75.92 75.93 75.86 75.86 7.3K
15:17 75.86 75.96 75.84 75.96 9.0K
15:18 75.96 75.96 75.88 75.90 5.3K
15:19 75.90 75.95 75.86 75.95 7.4K
15:20 75.93 75.99 75.93 75.99 10.4K
15:21 75.99 75.99 75.90 75.93 8.6K
15:22 75.93 76.04 75.93 76.00 8.5K
15:23 76.02 76.04 75.97 76.01 8.6K
15:24 76.00 76.06 75.99 75.99 7.0K
15:25 75.99 76.01 75.94 75.94 13.6K
15:26 75.95 75.98 75.95 75.95 4.6K
15:27 75.94 75.94 75.86 75.88 11.3K
15:28 75.88 75.89 75.85 75.88 18.1K
15:29 75.88 75.89 75.87 75.89 7.0K
15:30 76.00 76.03 75.98 75.98 16.6K
15:31 76.00 76.12 76.00 76.01 23.0K
15:32 76.02 76.20 76.02 76.17 14.4K
15:33 76.16 76.19 76.16 76.18 13.6K
15:34 76.17 76.25 76.07 76.25 17.7K
15:35 76.25 76.37 76.25 76.34 38.5K
15:36 76.34 76.52 76.34 76.49 44.0K
15:37 76.53 76.58 76.50 76.57 43.8K
15:38 76.57 76.65 76.45 76.50 35.0K
15:39 76.49 76.52 76.47 76.52 26.2K
15:40 76.51 76.53 76.47 76.48 17.9K
15:41 76.47 76.65 76.47 76.65 21.5K
15:42 76.67 76.69 76.50 76.50 17.1K
15:43 76.51 76.52 76.45 76.51 26.2K
15:44 76.51 76.57 76.51 76.56 7.0K
15:45 76.54 76.67 76.44 76.51 25.5K
15:46 76.48 76.54 76.48 76.49 19.8K
15:47 76.49 76.51 76.40 76.47 54.2K
15:48 76.51 76.54 76.41 76.44 42.4K
15:49 76.50 76.51 76.28 76.48 53.6K
15:50 76.61 76.68 76.56 76.58 52.8K
15:51 76.59 76.74 76.59 76.72 36.1K
15:52 76.73 76.89 76.70 76.83 52.4K
15:53 76.88 76.88 76.77 76.81 40.3K
15:54 76.82 76.82 76.74 76.80 37.3K
15:55 76.74 76.91 76.69 76.89 58.4K
15:56 76.91 76.91 76.74 76.77 51.8K
15:57 76.78 76.82 76.72 76.72 53.2K
15:58 76.73 76.75 76.66 76.66 56.5K
15:59 76.64 76.67 76.54 76.58 1,123.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles