MP Materials (MP)

MP
🏛️ Estados Unidos →
68.19
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 67.43 67.68 67.03 67.49 697.4K
09:31 67.43 67.88 67.31 67.31 53.0K
09:32 67.32 67.37 66.70 67.00 79.3K
09:33 66.96 67.45 66.96 67.45 25.5K
09:34 67.50 67.66 67.33 67.33 25.1K
09:35 67.36 67.48 67.17 67.48 20.9K
09:36 67.40 67.68 67.40 67.61 23.5K
09:37 67.60 67.69 67.59 67.65 15.9K
09:38 67.74 67.83 67.61 67.61 20.9K
09:39 67.69 67.70 67.61 67.69 14.3K
09:40 67.70 67.86 67.65 67.84 31.1K
09:41 67.78 67.85 67.60 67.61 12.3K
09:42 67.66 68.00 67.63 68.00 16.1K
09:43 68.00 68.05 67.88 67.96 19.9K
09:44 68.02 68.03 67.79 67.81 17.3K
09:45 67.84 67.90 67.69 67.70 21.1K
09:46 67.77 67.78 67.42 67.54 33.6K
09:47 67.64 67.69 67.54 67.66 12.7K
09:48 67.64 67.64 67.40 67.43 13.1K
09:49 67.47 67.72 67.46 67.72 22.6K
09:50 67.69 67.78 67.54 67.54 12.0K
09:51 67.58 67.67 67.55 67.56 23.0K
09:52 67.65 67.65 67.30 67.39 22.5K
09:53 67.39 67.40 67.16 67.16 138.8K
09:54 67.07 67.10 66.96 67.01 54.2K
09:55 66.92 66.97 66.82 66.89 143.3K
09:56 66.81 66.84 66.58 66.62 48.9K
09:57 66.57 66.68 66.44 66.47 37.0K
09:58 66.42 66.51 66.41 66.51 52.5K
09:59 66.52 66.73 66.50 66.63 40.7K
10:00 66.69 67.54 66.69 67.50 71.4K
10:01 67.70 68.21 67.67 68.00 105.7K
10:02 67.96 68.17 67.84 68.09 60.1K
10:03 68.14 68.25 68.06 68.13 46.7K
10:04 68.30 68.30 67.79 67.79 68.7K
10:05 67.71 68.10 67.71 68.06 54.5K
10:06 68.05 68.18 68.01 68.10 25.7K
10:07 68.22 68.45 68.06 68.45 54.1K
10:08 68.57 68.85 68.41 68.79 112.5K
10:09 68.81 68.95 68.77 68.83 121.6K
10:10 68.96 69.12 68.90 68.90 118.8K
10:11 68.89 68.91 68.78 68.80 56.2K
10:12 68.73 69.49 68.73 69.49 84.1K
10:13 69.44 69.44 69.01 69.31 62.7K
10:14 69.28 69.55 69.28 69.52 50.2K
10:15 69.54 69.74 69.53 69.67 62.9K
10:16 69.63 69.66 69.38 69.47 52.2K
10:17 69.46 69.62 69.45 69.45 58.8K
10:18 69.41 69.41 68.88 68.89 64.0K
10:19 68.93 68.95 68.73 68.78 41.5K
10:20 68.64 68.79 68.44 68.44 40.5K
10:21 68.38 68.56 68.14 68.26 48.4K
10:22 68.23 68.33 68.01 68.01 69.7K
10:23 67.92 68.18 67.88 68.08 35.6K
10:24 68.12 68.46 68.12 68.46 37.0K
10:25 68.42 68.76 68.42 68.65 34.3K
10:26 68.59 68.75 68.55 68.55 24.0K
10:27 68.51 68.51 68.13 68.20 23.8K
10:28 68.20 68.37 68.18 68.37 21.6K
10:29 68.37 68.59 68.37 68.47 18.2K
10:30 68.59 68.66 68.49 68.63 17.4K
10:31 68.74 68.74 68.38 68.64 25.2K
10:32 68.55 68.63 68.51 68.53 22.3K
10:33 68.54 68.78 68.54 68.72 23.2K
10:34 68.73 69.08 68.73 68.94 35.0K
10:35 68.94 69.00 68.81 68.88 28.2K
10:36 68.87 68.91 68.55 68.55 40.0K
10:37 68.58 68.58 68.35 68.35 54.3K
10:38 68.38 68.43 68.31 68.40 36.4K
10:39 68.41 68.43 68.28 68.28 19.1K
10:40 68.26 68.53 68.26 68.49 20.8K
10:41 68.43 68.46 68.28 68.32 31.1K
10:42 68.33 68.48 68.32 68.48 26.2K
10:43 68.49 68.59 68.41 68.49 152.8K
10:44 68.50 68.57 68.50 68.50 127.6K
10:45 68.54 68.89 68.51 68.82 56.4K
10:46 68.72 68.84 68.65 68.74 16.6K
10:47 68.79 69.04 68.72 68.95 31.8K
10:48 68.95 69.02 68.89 68.89 33.4K
10:49 68.89 68.89 68.64 68.69 23.0K
10:50 68.63 68.86 68.63 68.86 16.6K
10:51 68.86 68.86 68.65 68.80 20.0K
10:52 68.80 68.90 68.75 68.82 22.6K
10:53 68.75 68.83 68.70 68.82 28.3K
10:54 68.76 69.15 68.76 69.15 32.2K
10:55 69.07 69.15 68.97 68.97 22.6K
10:56 68.96 68.99 68.80 68.83 25.8K
10:57 68.80 68.92 68.79 68.82 26.8K
10:58 68.79 68.89 68.77 68.86 9.5K
10:59 68.81 68.92 68.81 68.84 13.0K
11:00 68.88 69.22 68.84 69.18 47.3K
11:01 69.29 69.29 69.08 69.10 22.3K
11:02 69.13 69.25 69.02 69.17 9.4K
11:03 69.24 69.29 69.11 69.11 20.8K
11:04 69.08 69.22 69.06 69.19 12.3K
11:05 69.17 69.22 69.05 69.20 22.8K
11:06 69.15 69.20 69.10 69.20 17.9K
11:07 69.17 69.22 68.91 68.94 30.0K
11:08 68.91 68.98 68.78 68.78 23.7K
11:09 68.79 68.88 68.77 68.85 32.3K
11:10 68.85 68.90 68.83 68.86 16.9K
11:11 68.86 68.87 68.75 68.75 10.8K
11:12 68.77 68.92 68.75 68.85 9.9K
11:13 68.90 68.90 68.74 68.79 22.3K
11:14 68.74 68.84 68.74 68.78 12.8K
11:15 68.76 68.90 68.76 68.90 9.1K
11:16 68.93 69.01 68.89 69.01 13.0K
11:17 69.01 69.04 68.91 68.96 8.8K
11:18 68.89 68.92 68.76 68.80 12.5K
11:19 68.78 68.81 68.75 68.79 8.1K
11:20 68.85 68.86 68.74 68.74 11.3K
11:21 68.78 68.78 68.65 68.72 25.3K
11:22 68.68 68.81 68.68 68.76 10.4K
11:23 68.81 68.81 68.73 68.78 18.8K
11:24 68.79 68.83 68.77 68.80 16.7K
11:25 68.83 68.95 68.75 68.75 26.8K
11:26 68.71 68.76 68.61 68.66 19.3K
11:27 68.56 68.62 68.55 68.55 25.5K
11:28 68.52 68.64 68.52 68.63 7.8K
11:29 68.64 68.75 68.60 68.75 15.4K
11:30 68.71 68.85 68.68 68.76 23.1K
11:31 68.79 68.81 68.63 68.63 16.7K
11:32 68.67 68.73 68.64 68.73 12.3K
11:33 68.67 68.70 68.54 68.64 25.6K
11:34 68.54 68.62 68.53 68.56 18.4K
11:35 68.49 68.50 68.37 68.37 29.9K
11:36 68.43 68.43 68.20 68.20 60.9K
11:37 68.17 68.32 68.17 68.31 30.1K
11:38 68.36 68.36 68.05 68.05 28.2K
11:39 68.06 68.15 68.00 68.02 73.0K
11:40 67.98 68.19 67.98 68.09 46.0K
11:41 68.13 68.17 68.01 68.05 33.1K
11:42 68.02 68.16 68.02 68.11 19.4K
11:43 68.15 68.15 67.94 68.04 57.7K
11:44 68.02 68.06 68.00 68.02 13.9K
11:45 68.04 68.04 67.94 67.97 16.5K
11:46 67.97 67.97 67.77 67.82 46.5K
11:47 67.82 67.90 67.76 67.76 50.0K
11:48 67.78 67.79 67.64 67.73 40.7K
11:49 67.79 67.81 67.75 67.75 12.7K
11:50 67.80 67.83 67.71 67.82 13.8K
11:51 67.82 67.92 67.78 67.90 13.1K
11:52 67.87 67.91 67.83 67.91 12.4K
11:53 67.76 67.96 67.76 67.96 32.2K
11:54 68.00 68.06 67.95 68.02 10.0K
11:55 68.04 68.16 68.00 68.16 24.0K
11:56 68.22 68.24 68.12 68.19 21.0K
11:57 68.15 68.37 68.11 68.31 21.8K
11:58 68.31 68.38 68.23 68.32 36.3K
11:59 68.30 68.35 68.25 68.31 11.2K
12:00 68.35 68.64 68.35 68.52 31.6K
12:01 68.46 68.66 68.41 68.66 16.4K
12:02 68.67 68.73 68.61 68.73 25.2K
12:03 68.71 68.77 68.67 68.74 12.0K
12:04 68.78 68.78 68.64 68.72 28.2K
12:05 68.69 68.72 68.61 68.72 12.5K
12:06 68.69 68.69 68.62 68.68 12.0K
12:07 68.66 68.66 68.54 68.54 9.8K
12:08 68.54 68.58 68.47 68.58 18.5K
12:09 68.56 68.59 68.52 68.52 7.1K
12:10 68.36 68.44 68.34 68.35 15.9K
12:11 68.34 68.37 68.27 68.27 8.7K
12:12 68.30 68.31 68.21 68.24 11.3K
12:13 68.24 68.24 68.16 68.22 6.4K
12:14 68.15 68.19 67.94 68.14 57.7K
12:15 68.15 68.15 67.97 68.00 11.6K
12:16 68.03 68.03 67.81 67.81 11.4K
12:17 67.91 67.94 67.65 67.78 59.6K
12:18 67.78 67.88 67.69 67.72 17.8K
12:19 67.70 67.89 67.70 67.87 32.1K
12:20 67.84 67.94 67.76 67.91 10.5K
12:21 68.00 68.00 67.87 67.95 8.1K
12:22 67.91 68.08 67.91 68.08 11.2K
12:23 68.05 68.22 68.05 68.13 16.3K
12:24 68.13 68.21 68.12 68.21 7.1K
12:25 68.18 68.18 68.00 68.06 7.6K
12:26 68.16 68.16 68.05 68.05 8.8K
12:27 68.07 68.19 68.07 68.19 5.6K
12:28 68.19 68.19 68.14 68.14 8.4K
12:29 68.14 68.24 68.13 68.24 7.2K
12:30 68.31 68.35 68.31 68.34 11.9K
12:31 68.32 68.48 68.32 68.40 8.2K
12:32 68.37 68.38 68.29 68.38 6.8K
12:33 68.31 68.31 68.22 68.27 24.9K
12:34 68.26 68.28 68.24 68.28 4.3K
12:35 68.29 68.32 68.26 68.32 10.7K
12:36 68.29 68.31 68.20 68.23 6.3K
12:37 68.24 68.24 68.13 68.13 11.5K
12:38 68.17 68.23 68.17 68.23 4.1K
12:39 68.33 68.35 68.28 68.33 5.8K
12:40 68.30 68.34 68.30 68.33 5.0K
12:41 68.32 68.38 68.31 68.38 12.5K
12:42 68.43 68.45 68.40 68.41 7.2K
12:43 68.43 68.58 68.40 68.57 20.2K
12:44 68.55 68.63 68.54 68.63 15.6K
12:45 68.53 68.65 68.53 68.60 9.3K
12:46 68.60 68.60 68.56 68.58 9.7K
12:47 68.59 68.65 68.59 68.61 5.1K
12:48 68.62 68.65 68.55 68.65 6.4K
12:49 68.61 68.69 68.58 68.67 16.1K
12:50 68.67 68.67 68.58 68.61 12.9K
12:51 68.58 68.61 68.58 68.59 9.5K
12:52 68.58 68.59 68.56 68.58 3.8K
12:53 68.58 68.62 68.57 68.59 9.5K
12:54 68.59 68.59 68.58 68.58 4.4K
12:55 68.58 68.72 68.57 68.67 10.7K
12:56 68.67 68.85 68.67 68.73 57.8K
12:57 68.74 68.82 68.73 68.73 12.9K
12:58 68.75 68.77 68.63 68.65 9.0K
12:59 68.76 68.76 68.75 68.75 1.9K
13:00 68.78 68.91 68.76 68.91 10.2K
13:01 68.89 68.89 68.80 68.84 13.4K
13:02 68.93 68.97 68.91 68.92 14.7K
13:03 68.92 68.96 68.86 68.91 6.8K
13:04 68.92 68.94 68.88 68.91 8.8K
13:05 68.92 68.99 68.92 68.99 30.6K
13:06 68.98 69.01 68.95 68.95 11.4K
13:07 68.97 69.55 68.97 69.40 157.6K
13:08 69.40 69.75 69.40 69.50 78.8K
13:09 69.45 69.45 69.35 69.37 19.8K
13:10 69.38 69.44 69.36 69.42 18.8K
13:11 69.40 69.44 69.38 69.39 27.0K
13:12 69.43 69.43 69.34 69.37 21.5K
13:13 69.33 69.35 69.19 69.21 16.9K
13:14 69.21 69.21 69.08 69.10 23.3K
13:15 69.11 69.17 69.05 69.14 17.6K
13:16 69.16 69.27 69.14 69.27 15.4K
13:17 69.28 69.28 69.10 69.10 11.5K
13:18 69.12 69.14 69.07 69.14 4.0K
13:19 69.10 69.27 69.10 69.27 11.7K
13:20 69.32 69.36 69.26 69.36 10.8K
13:21 69.30 69.32 69.23 69.32 7.0K
13:22 69.33 69.38 69.21 69.24 4.6K
13:23 69.25 69.34 69.25 69.34 6.9K
13:24 69.33 69.38 69.26 69.26 8.6K
13:25 69.30 69.30 69.23 69.29 17.4K
13:26 69.28 69.30 69.18 69.18 6.9K
13:27 69.21 69.31 69.21 69.31 12.3K
13:28 69.31 69.37 69.25 69.31 13.6K
13:29 69.29 69.36 69.29 69.36 7.2K
13:30 69.34 69.49 69.34 69.44 19.0K
13:31 69.42 69.42 69.29 69.32 12.5K
13:32 69.31 69.31 69.13 69.13 11.9K
13:33 69.13 69.21 69.11 69.21 8.1K
13:34 69.18 69.24 69.18 69.18 8.6K
13:35 69.22 69.26 69.16 69.26 12.6K
13:36 69.25 69.28 69.22 69.28 2.2K
13:37 69.27 69.32 69.27 69.32 5.0K
13:38 69.27 69.29 69.24 69.24 4.5K
13:39 69.24 69.24 69.16 69.22 5.9K
13:40 69.11 69.14 69.08 69.10 8.3K
13:41 69.14 69.14 69.12 69.12 0.8K
13:42 69.14 69.16 69.12 69.15 3.5K
13:43 69.17 69.21 69.17 69.21 3.4K
13:44 69.27 69.32 69.24 69.32 12.7K
13:45 69.30 69.32 69.27 69.27 9.8K
13:46 69.29 69.29 69.24 69.28 6.3K
13:47 69.25 69.25 69.13 69.13 7.0K
13:48 69.18 69.28 69.17 69.28 4.5K
13:49 69.30 69.30 69.23 69.25 4.7K
13:50 69.24 69.26 69.24 69.26 1.4K
13:51 69.22 69.25 69.22 69.22 3.1K
13:52 69.18 69.23 69.18 69.23 5.4K
13:53 69.24 69.25 69.23 69.23 2.5K
13:54 69.26 69.28 69.24 69.28 3.9K
13:55 69.24 69.27 69.24 69.27 5.8K
13:56 69.22 69.22 69.10 69.10 5.9K
13:57 69.08 69.15 68.89 68.89 65.9K
13:58 68.88 68.98 68.88 68.90 16.5K
13:59 68.90 68.90 68.81 68.84 8.2K
14:00 68.87 68.89 68.82 68.88 12.0K
14:01 68.86 68.86 68.70 68.74 29.9K
14:02 68.79 68.83 68.76 68.78 9.2K
14:03 68.79 68.80 68.77 68.77 4.8K
14:04 68.78 68.85 68.78 68.83 10.0K
14:05 68.84 68.87 68.77 68.84 13.8K
14:06 68.83 68.87 68.76 68.76 13.1K
14:07 68.79 68.82 68.70 68.82 7.8K
14:08 68.82 68.88 68.80 68.88 45.1K
14:09 68.94 69.10 68.92 69.03 19.2K
14:10 69.03 69.06 68.92 68.92 19.7K
14:11 68.92 69.01 68.88 68.88 22.3K
14:12 68.82 68.87 68.82 68.87 4.8K
14:13 68.87 69.00 68.87 69.00 20.4K
14:14 68.96 68.98 68.94 68.98 1.9K
14:15 68.98 69.07 68.98 69.07 12.0K
14:16 69.00 69.00 68.99 69.00 8.8K
14:17 69.00 69.01 68.94 68.94 4.2K
14:18 68.95 68.95 68.95 68.94 3.8K
14:19 68.92 68.95 68.92 68.95 4.5K
14:20 68.93 69.05 68.89 69.05 15.2K
14:21 69.05 69.09 68.99 68.99 7.5K
14:22 68.92 68.92 68.74 68.75 19.9K
14:23 68.77 68.78 68.71 68.71 7.4K
14:24 68.72 68.73 68.72 68.72 4.1K
14:25 68.72 68.72 68.70 68.72 4.1K
14:26 68.72 68.78 68.71 68.78 10.3K
14:27 68.67 68.67 68.62 68.63 9.7K
14:28 68.63 68.71 68.59 68.69 10.4K
14:29 68.69 68.74 68.67 68.74 7.1K
14:30 68.79 68.82 68.73 68.78 4.4K
14:31 68.80 68.80 68.61 68.69 11.1K
14:32 68.64 68.68 68.64 68.68 6.2K
14:33 68.69 68.75 68.69 68.76 6.1K
14:34 68.76 68.90 68.76 68.90 10.5K
14:35 68.85 68.85 68.81 68.81 11.9K
14:36 68.86 68.86 68.81 68.81 5.4K
14:37 68.81 68.84 68.81 68.83 3.5K
14:38 68.81 68.82 68.75 68.75 5.8K
14:39 68.75 68.85 68.74 68.85 7.9K
14:40 68.84 68.84 68.83 68.84 3.4K
14:41 68.81 68.82 68.76 68.76 4.1K
14:42 68.78 68.79 68.73 68.79 12.5K
14:43 68.76 68.79 68.76 68.77 3.2K
14:44 68.78 68.78 68.74 68.74 7.6K
14:45 68.74 68.74 68.71 68.74 14.0K
14:46 68.73 68.73 68.70 68.73 7.0K
14:47 68.63 68.63 68.57 68.57 14.9K
14:48 68.57 68.62 68.56 68.58 10.2K
14:49 68.58 68.63 68.58 68.61 6.2K
14:50 68.52 68.68 68.52 68.65 11.5K
14:51 68.64 68.66 68.57 68.66 4.0K
14:52 68.61 68.66 68.52 68.52 6.9K
14:53 68.55 68.56 68.52 68.53 17.9K
14:54 68.52 68.55 68.52 68.52 9.3K
14:55 68.53 68.55 68.51 68.51 6.5K
14:56 68.52 68.52 68.39 68.46 26.2K
14:57 68.42 68.43 68.39 68.42 4.3K
14:58 68.41 68.43 68.41 68.43 8.3K
14:59 68.41 68.46 68.41 68.46 5.7K
15:00 68.45 68.49 68.45 68.47 2.8K
15:01 68.50 68.52 68.46 68.52 6.2K
15:02 68.47 68.51 68.43 68.45 7.8K
15:03 68.44 68.55 68.43 68.55 13.4K
15:04 68.58 68.58 68.55 68.56 2.8K
15:05 68.59 68.65 68.57 68.61 6.8K
15:06 68.60 68.60 68.57 68.57 12.8K
15:07 68.59 68.64 68.59 68.59 10.9K
15:08 68.59 68.60 68.51 68.59 15.0K
15:09 68.57 68.59 68.56 68.59 2.3K
15:10 68.60 68.61 68.53 68.58 8.1K
15:11 68.56 68.62 68.56 68.62 9.3K
15:12 68.61 68.61 68.48 68.48 10.0K
15:13 68.50 68.50 68.46 68.47 8.6K
15:14 68.52 68.57 68.52 68.54 9.3K
15:15 68.55 68.55 68.51 68.54 2.6K
15:16 68.47 68.47 68.42 68.43 15.7K
15:17 68.43 68.43 68.31 68.33 26.0K
15:18 68.31 68.34 68.29 68.29 11.9K
15:19 68.31 68.32 68.27 68.29 121.2K
15:20 68.28 68.43 68.28 68.41 22.2K
15:21 68.43 68.43 68.32 68.33 9.7K
15:22 68.35 68.38 68.35 68.35 4.7K
15:23 68.35 68.46 68.35 68.44 13.5K
15:24 68.39 68.40 68.35 68.35 9.6K
15:25 68.34 68.37 68.31 68.32 7.3K
15:26 68.33 68.37 68.32 68.37 4.1K
15:27 68.36 68.42 68.33 68.33 14.8K
15:28 68.28 68.30 68.26 68.29 16.5K
15:29 68.27 68.29 68.22 68.23 11.7K
15:30 68.25 68.27 68.23 68.25 11.3K
15:31 68.24 68.26 68.15 68.17 14.9K
15:32 68.14 68.18 68.11 68.14 43.9K
15:33 68.09 68.09 68.00 68.00 42.7K
15:34 68.04 68.04 67.91 68.03 49.9K
15:35 68.03 68.04 67.97 67.97 15.4K
15:36 67.95 67.95 67.90 67.91 17.4K
15:37 67.91 67.96 67.86 67.93 23.8K
15:38 67.93 67.94 67.87 67.90 26.3K
15:39 67.91 67.91 67.79 67.83 32.8K
15:40 67.85 67.86 67.77 67.86 34.4K
15:41 67.86 67.88 67.82 67.87 14.7K
15:42 67.90 67.90 67.85 67.86 15.2K
15:43 67.85 67.85 67.75 67.75 21.9K
15:44 67.75 67.88 67.75 67.81 28.9K
15:45 67.85 67.95 67.85 67.95 9.3K
15:46 67.91 67.91 67.84 67.85 26.2K
15:47 67.84 67.89 67.83 67.88 16.0K
15:48 67.84 67.84 67.80 67.80 19.0K
15:49 67.77 67.83 67.75 67.76 19.2K
15:50 67.70 67.76 67.67 67.67 33.9K
15:51 67.71 67.71 67.60 67.67 37.6K
15:52 67.68 67.72 67.62 67.72 19.0K
15:53 67.71 67.81 67.71 67.80 43.9K
15:54 67.81 67.82 67.74 67.77 49.3K
15:55 67.80 67.84 67.70 67.75 77.6K
15:56 67.81 67.90 67.81 67.90 45.4K
15:57 67.91 67.91 67.82 67.87 48.8K
15:58 67.87 67.97 67.87 67.97 78.7K
15:59 67.97 67.97 67.80 67.88 825.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles