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 68.49 69.32 68.49 68.97 298.8K
09:31 69.01 69.53 68.84 69.53 72.5K
09:32 70.08 70.16 68.95 68.95 212.2K
09:33 68.90 69.04 68.26 68.31 133.6K
09:34 68.31 68.43 68.17 68.23 56.8K
09:35 68.35 69.24 68.35 69.17 56.8K
09:36 69.15 70.15 69.11 70.15 86.9K
09:37 70.09 70.14 69.81 69.91 130.4K
09:38 69.94 69.94 69.46 69.81 110.5K
09:39 69.80 69.81 69.49 69.60 75.2K
09:40 69.57 69.57 68.97 68.98 77.9K
09:41 68.92 68.95 68.73 68.87 41.7K
09:42 68.90 69.46 68.79 69.46 45.3K
09:43 69.38 69.43 69.16 69.43 34.8K
09:44 69.38 69.47 69.28 69.45 30.1K
09:45 69.45 69.48 68.70 68.90 91.1K
09:46 68.90 69.05 68.90 69.01 38.3K
09:47 68.99 69.20 68.99 69.15 37.5K
09:48 69.12 69.23 69.05 69.12 19.1K
09:49 69.19 69.46 69.19 69.43 40.5K
09:50 69.34 69.42 69.17 69.28 52.5K
09:51 69.20 69.29 69.06 69.16 18.0K
09:52 69.18 70.18 69.18 70.02 127.4K
09:53 70.08 70.08 69.75 70.01 83.0K
09:54 70.20 70.20 69.86 69.98 68.9K
09:55 69.99 70.18 69.99 70.15 92.6K
09:56 70.04 70.36 69.92 70.30 146.4K
09:57 70.27 70.69 70.27 70.63 124.8K
09:58 70.61 70.65 70.43 70.59 55.3K
09:59 70.69 70.99 70.69 70.99 123.2K
10:00 71.01 71.13 70.70 70.70 150.9K
10:01 70.70 71.24 70.62 71.19 69.9K
10:02 71.20 71.31 71.15 71.24 95.3K
10:03 71.33 71.59 71.32 71.39 72.8K
10:04 71.50 71.60 71.36 71.60 65.4K
10:05 71.55 71.61 71.28 71.45 51.4K
10:06 71.44 71.50 71.05 71.11 66.3K
10:07 71.16 71.46 71.08 71.44 45.6K
10:08 71.51 71.53 71.29 71.31 59.1K
10:09 71.26 71.48 71.22 71.41 69.1K
10:10 71.38 71.44 71.19 71.19 52.4K
10:11 71.11 71.43 71.10 71.19 35.0K
10:12 71.20 71.37 71.12 71.12 41.9K
10:13 71.22 71.24 71.11 71.18 26.4K
10:14 71.11 71.30 70.96 70.98 62.8K
10:15 70.95 71.54 70.95 71.46 50.5K
10:16 71.46 71.64 71.23 71.23 68.0K
10:17 71.31 71.38 71.19 71.33 19.8K
10:18 71.33 71.37 71.24 71.37 18.9K
10:19 71.37 71.38 71.14 71.31 38.4K
10:20 71.36 71.43 71.26 71.29 25.8K
10:21 71.28 71.46 71.23 71.31 24.1K
10:22 71.31 71.33 71.15 71.33 33.1K
10:23 71.28 71.80 71.28 71.68 107.2K
10:24 71.76 71.97 71.74 71.96 96.3K
10:25 72.00 72.00 71.77 71.81 46.0K
10:26 71.73 72.00 71.73 71.83 33.9K
10:27 71.78 72.06 71.77 72.06 60.6K
10:28 71.95 72.06 71.87 72.01 50.7K
10:29 71.96 72.14 71.96 72.04 56.2K
10:30 72.02 72.16 71.98 72.05 54.9K
10:31 72.09 72.17 71.99 72.10 53.1K
10:32 72.16 72.22 71.94 72.00 48.1K
10:33 71.99 72.10 71.91 72.02 40.6K
10:34 72.01 72.01 71.83 71.91 32.4K
10:35 71.95 72.10 71.94 72.05 41.1K
10:36 72.00 72.10 71.90 71.90 78.8K
10:37 71.89 72.00 71.89 71.97 24.3K
10:38 71.96 72.12 71.78 71.78 40.4K
10:39 71.76 72.04 71.76 72.00 33.7K
10:40 71.93 72.00 71.64 71.69 46.8K
10:41 71.65 71.68 71.56 71.67 37.8K
10:42 71.63 71.70 71.56 71.60 28.8K
10:43 71.60 71.64 71.49 71.50 33.9K
10:44 71.48 71.65 71.48 71.56 16.9K
10:45 71.60 71.62 71.39 71.42 26.0K
10:46 71.44 71.47 71.28 71.36 39.8K
10:47 71.35 71.45 71.18 71.18 31.5K
10:48 71.17 71.29 71.12 71.28 18.5K
10:49 71.20 71.36 71.20 71.36 18.6K
10:50 71.33 71.34 71.21 71.31 27.8K
10:51 71.30 71.40 71.15 71.24 45.8K
10:52 71.22 71.32 71.17 71.21 17.6K
10:53 71.26 71.32 71.08 71.09 17.2K
10:54 71.09 71.45 71.09 71.44 21.5K
10:55 71.43 71.47 71.37 71.37 20.8K
10:56 71.36 71.44 71.36 71.45 13.4K
10:57 71.49 71.63 71.49 71.57 17.6K
10:58 71.59 71.81 71.59 71.72 31.7K
10:59 71.76 72.05 71.76 72.01 36.5K
11:00 71.95 71.97 71.84 71.97 24.8K
11:01 71.93 72.00 71.86 71.94 25.4K
11:02 71.98 71.98 71.80 71.97 17.1K
11:03 72.06 72.10 71.93 72.01 45.7K
11:04 72.04 72.11 72.02 72.09 23.2K
11:05 72.05 72.13 71.92 72.00 25.6K
11:06 71.96 72.00 71.76 71.83 21.3K
11:07 71.74 71.81 71.63 71.74 22.7K
11:08 71.65 71.84 71.65 71.73 18.6K
11:09 71.75 71.87 71.71 71.77 14.9K
11:10 71.77 71.90 71.74 71.78 11.3K
11:11 71.72 71.75 71.64 71.73 14.1K
11:12 71.69 71.69 71.57 71.60 11.9K
11:13 71.60 71.69 71.59 71.63 5.7K
11:14 71.68 71.69 71.57 71.66 7.3K
11:15 71.67 71.71 71.63 71.68 14.1K
11:16 71.74 71.80 71.68 71.80 14.6K
11:17 71.77 71.87 71.74 71.83 23.2K
11:18 71.86 71.90 71.79 71.90 7.0K
11:19 71.92 71.98 71.86 71.86 19.9K
11:20 71.88 72.14 71.88 71.90 36.0K
11:21 71.89 71.96 71.85 71.95 12.4K
11:22 71.95 72.07 71.93 71.97 9.3K
11:23 72.02 72.13 72.02 72.10 17.2K
11:24 72.10 72.16 72.06 72.10 12.1K
11:25 72.08 72.32 72.08 72.30 67.2K
11:26 72.32 72.35 72.26 72.28 35.8K
11:27 72.28 72.41 72.23 72.41 21.8K
11:28 72.41 72.43 72.30 72.33 17.2K
11:29 72.40 72.57 72.36 72.55 78.6K
11:30 72.51 72.63 72.51 72.54 63.6K
11:31 72.56 72.62 72.52 72.60 28.2K
11:32 72.63 72.65 72.50 72.50 39.0K
11:33 72.49 72.50 72.39 72.44 32.3K
11:34 72.39 72.54 72.34 72.54 24.3K
11:35 72.56 72.90 72.56 72.64 45.0K
11:36 72.65 72.72 72.64 72.64 27.3K
11:37 72.67 72.73 72.66 72.72 17.7K
11:38 72.65 72.84 72.58 72.80 30.8K
11:39 72.71 72.79 72.62 72.62 33.3K
11:40 72.67 72.67 72.54 72.54 12.8K
11:41 72.54 72.56 72.52 72.56 12.8K
11:42 72.56 72.76 72.56 72.66 20.9K
11:43 72.62 72.64 72.58 72.58 11.4K
11:44 72.57 72.60 72.51 72.55 23.0K
11:45 72.52 72.53 72.42 72.50 22.6K
11:46 72.42 72.59 72.40 72.59 15.4K
11:47 72.62 72.69 72.58 72.69 15.8K
11:48 72.69 72.75 72.60 72.65 9.7K
11:49 72.64 72.70 72.60 72.62 9.2K
11:50 72.61 72.68 72.61 72.66 11.8K
11:51 72.67 72.74 72.64 72.74 19.4K
11:52 72.75 72.84 72.68 72.74 21.5K
11:53 72.76 72.80 72.72 72.79 9.4K
11:54 72.76 72.82 72.69 72.82 18.2K
11:55 72.77 72.81 72.74 72.78 7.8K
11:56 72.76 72.76 72.32 72.36 45.6K
11:57 72.38 72.45 72.38 72.40 19.5K
11:58 72.36 72.45 72.36 72.44 34.9K
11:59 72.46 72.52 72.45 72.47 17.0K
12:00 72.46 72.46 72.35 72.42 15.1K
12:01 72.39 72.48 72.39 72.48 7.8K
12:02 72.72 72.76 72.65 72.65 16.8K
12:03 72.63 72.66 72.40 72.40 64.3K
12:04 72.37 72.41 72.23 72.28 28.8K
12:05 72.23 72.29 72.16 72.27 18.4K
12:06 72.35 72.41 72.35 72.39 9.7K
12:07 72.44 72.57 72.42 72.57 17.1K
12:08 72.56 72.60 72.54 72.54 10.2K
12:09 72.53 72.54 72.40 72.40 9.3K
12:10 72.40 72.50 72.38 72.49 9.6K
12:11 72.50 72.50 72.41 72.41 11.2K
12:12 72.41 72.44 72.36 72.44 10.8K
12:13 72.52 72.52 72.46 72.47 6.1K
12:14 72.49 72.53 72.48 72.51 11.7K
12:15 72.48 72.55 72.44 72.53 14.1K
12:16 72.53 72.61 72.50 72.58 8.2K
12:17 72.59 72.70 72.59 72.65 11.2K
12:18 72.67 72.69 72.53 72.55 14.2K
12:19 72.67 72.70 72.62 72.62 16.6K
12:20 72.64 72.75 72.62 72.67 23.4K
12:21 72.64 72.69 72.55 72.55 13.3K
12:22 72.53 72.53 72.49 72.49 14.5K
12:23 72.43 72.56 72.41 72.41 37.4K
12:24 72.45 72.50 72.45 72.49 8.9K
12:25 72.50 72.50 72.40 72.40 14.0K
12:26 72.40 72.46 72.40 72.44 6.9K
12:27 72.43 72.46 72.39 72.40 7.4K
12:28 72.42 72.48 72.42 72.43 4.3K
12:29 72.41 72.42 72.33 72.40 12.0K
12:30 72.40 72.40 72.26 72.26 19.2K
12:31 72.25 72.27 72.21 72.21 15.2K
12:32 72.21 72.23 72.11 72.11 32.5K
12:33 72.10 72.18 72.10 72.13 14.0K
12:34 72.13 72.21 72.13 72.21 7.9K
12:35 72.18 72.29 72.13 72.29 16.4K
12:36 72.25 72.30 72.22 72.22 10.3K
12:37 72.16 72.16 72.09 72.09 7.6K
12:38 72.10 72.12 72.06 72.12 8.8K
12:39 72.09 72.19 72.09 72.12 8.4K
12:40 72.15 72.17 72.12 72.11 6.4K
12:41 72.12 72.12 72.03 72.06 11.0K
12:42 71.97 72.02 71.88 71.88 28.2K
12:43 71.90 71.95 71.86 71.91 13.8K
12:44 71.89 71.95 71.89 71.95 13.8K
12:45 71.95 71.96 71.90 71.96 9.9K
12:46 71.95 71.98 71.93 71.98 7.6K
12:47 71.97 72.21 71.97 72.21 20.0K
12:48 72.19 72.19 72.08 72.10 8.7K
12:49 72.16 72.16 72.12 72.15 8.8K
12:50 72.15 72.16 72.12 72.11 4.6K
12:51 72.14 72.14 72.03 72.03 4.4K
12:52 72.03 72.06 72.02 72.06 9.5K
12:53 72.05 72.05 72.00 72.00 7.1K
12:54 71.99 71.99 71.98 71.97 14.0K
12:55 71.97 72.03 71.96 71.96 9.6K
12:56 71.94 71.97 71.88 71.89 9.2K
12:57 71.90 71.96 71.74 71.90 139.7K
12:58 71.87 71.98 71.84 71.98 9.3K
12:59 71.98 72.17 71.96 72.17 11.3K
13:00 72.17 72.19 72.11 72.13 10.7K
13:01 72.16 72.16 72.03 72.03 9.2K
13:02 72.03 72.10 72.02 72.06 113.6K
13:03 72.06 72.17 72.06 72.12 39.7K
13:04 72.07 72.24 72.05 72.05 17.0K
13:05 72.04 72.11 71.98 71.99 7.8K
13:06 72.03 72.12 71.98 72.11 8.1K
13:07 72.19 72.33 72.16 72.27 19.9K
13:08 72.27 72.33 72.18 72.33 8.3K
13:09 72.27 72.30 72.20 72.20 6.1K
13:10 72.18 72.23 72.16 72.20 10.4K
13:11 72.16 72.16 72.13 72.15 6.4K
13:12 72.15 72.21 72.15 72.21 6.9K
13:13 72.18 72.19 72.11 72.19 5.7K
13:14 72.14 72.16 72.10 72.11 8.9K
13:15 72.12 72.12 71.91 71.95 10.9K
13:16 72.01 72.16 71.99 72.14 12.8K
13:17 72.16 72.22 72.13 72.18 11.3K
13:18 72.17 72.23 72.17 72.23 4.7K
13:19 72.26 72.34 72.20 72.24 9.3K
13:20 72.22 72.22 72.11 72.18 3.2K
13:21 72.17 72.27 72.13 72.24 10.2K
13:22 72.25 72.25 72.21 72.24 4.2K
13:23 72.21 72.39 72.21 72.38 13.6K
13:24 72.38 72.58 72.38 72.58 28.0K
13:25 72.60 72.60 72.46 72.52 18.4K
13:26 72.50 72.59 72.49 72.51 17.5K
13:27 72.51 72.52 72.49 72.50 6.2K
13:28 72.52 72.52 72.31 72.34 13.2K
13:29 72.34 72.34 72.29 72.31 17.3K
13:30 72.33 72.38 72.31 72.31 4.6K
13:31 72.34 72.34 72.11 72.13 13.8K
13:32 72.15 72.17 72.05 72.08 15.8K
13:33 72.05 72.15 72.05 72.10 5.5K
13:34 72.15 72.15 72.08 72.08 9.7K
13:35 72.03 72.03 71.91 71.97 12.0K
13:36 72.03 72.03 71.98 72.00 8.2K
13:37 71.95 71.99 71.95 71.97 6.9K
13:38 72.00 72.08 71.99 72.01 10.6K
13:39 72.02 72.02 71.97 71.97 2.5K
13:40 71.97 71.97 71.90 71.97 8.0K
13:41 71.90 71.90 71.76 71.80 23.6K
13:42 71.78 71.79 71.72 71.76 8.2K
13:43 71.72 71.88 71.72 71.88 6.9K
13:44 71.87 71.88 71.71 71.73 6.0K
13:45 71.69 71.77 71.69 71.77 8.9K
13:46 71.78 71.80 71.69 71.75 8.3K
13:47 71.77 71.77 71.73 71.73 3.8K
13:48 71.72 71.75 71.69 71.72 5.6K
13:49 71.72 71.82 71.72 71.82 6.8K
13:50 71.80 71.84 71.73 71.73 8.0K
13:51 71.77 71.92 71.77 71.92 6.7K
13:52 72.00 72.11 72.00 72.02 26.6K
13:53 72.07 72.09 72.00 72.09 4.8K
13:54 72.05 72.09 72.02 72.06 3.6K
13:55 72.02 72.03 71.95 71.95 7.3K
13:56 71.95 71.95 71.93 71.95 3.3K
13:57 71.93 72.00 71.89 72.00 10.2K
13:58 72.00 72.01 71.98 72.01 6.1K
13:59 72.03 72.03 71.97 72.02 3.5K
14:00 71.97 71.97 71.87 71.91 9.1K
14:01 71.94 71.97 71.92 71.95 5.6K
14:02 71.94 71.96 71.90 71.96 7.7K
14:03 72.06 72.09 72.06 72.06 3.4K
14:04 72.09 72.14 72.06 72.14 13.7K
14:05 72.15 72.19 72.10 72.14 14.5K
14:06 72.10 72.14 72.10 72.11 11.7K
14:07 72.19 72.26 72.19 72.26 4.9K
14:08 72.29 72.43 72.29 72.43 22.4K
14:09 72.43 72.48 72.40 72.44 15.3K
14:10 72.43 72.44 72.34 72.44 15.4K
14:11 72.39 72.42 72.32 72.36 8.5K
14:12 72.39 72.43 72.35 72.43 9.0K
14:13 72.46 72.48 72.45 72.47 13.7K
14:14 72.46 72.46 72.43 72.44 8.8K
14:15 72.45 72.54 72.44 72.54 32.2K
14:16 72.54 72.54 72.40 72.41 7.4K
14:17 72.43 72.43 72.40 72.42 7.5K
14:18 72.40 72.48 72.40 72.47 7.2K
14:19 72.47 72.49 72.43 72.43 7.2K
14:20 72.43 72.54 72.42 72.53 10.1K
14:21 72.54 72.58 72.53 72.55 8.7K
14:22 72.56 72.59 72.40 72.44 13.5K
14:23 72.39 72.47 72.39 72.47 8.4K
14:24 72.47 72.47 72.21 72.25 22.8K
14:25 72.30 72.35 72.28 72.28 10.7K
14:26 72.23 72.24 72.21 72.21 7.6K
14:27 72.23 72.29 72.23 72.25 6.7K
14:28 72.25 72.36 72.25 72.31 8.6K
14:29 72.32 72.38 72.30 72.38 4.0K
14:30 72.38 72.38 72.27 72.29 7.9K
14:31 72.29 72.37 72.29 72.36 7.4K
14:32 72.40 72.41 72.32 72.39 10.1K
14:33 72.40 72.40 72.34 72.37 6.8K
14:34 72.48 72.50 72.34 72.34 33.5K
14:35 72.36 72.40 72.35 72.39 7.5K
14:36 72.42 72.44 72.37 72.38 8.6K
14:37 72.39 72.44 72.39 72.40 14.0K
14:38 72.41 72.57 72.41 72.57 28.2K
14:39 72.55 72.58 72.55 72.58 14.1K
14:40 72.56 72.58 72.52 72.58 12.2K
14:41 72.53 72.53 72.44 72.47 15.9K
14:42 72.52 72.52 72.39 72.39 25.9K
14:43 72.39 72.39 72.30 72.31 17.5K
14:44 72.32 72.37 72.20 72.21 23.4K
14:45 72.22 72.24 72.18 72.18 21.7K
14:46 72.16 72.25 72.16 72.25 6.5K
14:47 72.22 72.26 72.17 72.18 6.0K
14:48 72.16 72.24 72.16 72.24 10.8K
14:49 72.23 72.23 72.20 72.19 3.5K
14:50 72.20 72.24 72.14 72.17 15.0K
14:51 72.20 72.20 72.14 72.14 3.1K
14:52 72.17 72.17 72.06 72.06 8.9K
14:53 72.10 72.10 72.05 72.08 6.4K
14:54 72.07 72.08 72.05 72.07 9.6K
14:55 72.05 72.09 72.04 72.09 10.0K
14:56 72.10 72.10 72.04 72.04 4.7K
14:57 72.10 72.14 72.07 72.14 7.4K
14:58 72.12 72.12 72.05 72.12 4.8K
14:59 72.12 72.12 72.07 72.10 3.5K
15:00 72.13 72.13 72.07 72.08 8.7K
15:01 72.12 72.17 72.12 72.17 3.7K
15:02 72.23 72.26 72.14 72.14 9.8K
15:03 72.16 72.16 72.03 72.04 10.5K
15:04 72.04 72.07 72.04 72.04 2.9K
15:05 72.05 72.08 72.05 72.05 7.0K
15:06 72.05 72.06 71.95 72.02 26.9K
15:07 71.97 71.97 71.93 71.93 6.5K
15:08 71.95 72.16 71.95 72.16 15.2K
15:09 72.13 72.15 72.08 72.15 5.1K
15:10 72.11 72.14 72.11 72.13 3.3K
15:11 72.16 72.16 72.06 72.13 6.6K
15:12 72.14 72.14 72.10 72.10 6.8K
15:13 72.11 72.14 72.11 72.14 4.0K
15:14 72.15 72.15 72.08 72.08 5.0K
15:15 72.09 72.09 71.95 71.95 10.6K
15:16 71.95 71.95 71.86 71.88 9.6K
15:17 71.88 71.94 71.86 71.86 12.1K
15:18 71.89 71.99 71.87 71.97 9.0K
15:19 71.95 71.97 71.92 71.93 5.4K
15:20 71.96 72.00 71.95 71.96 9.7K
15:21 71.95 71.96 71.87 71.95 9.2K
15:22 71.91 71.95 71.91 71.94 2.7K
15:23 72.00 72.00 71.96 71.96 8.1K
15:24 71.99 72.00 71.95 71.95 2.2K
15:25 71.96 71.96 71.88 71.88 7.0K
15:26 71.89 71.89 71.85 71.87 11.2K
15:27 71.85 71.90 71.84 71.89 13.6K
15:28 71.90 71.93 71.89 71.93 9.0K
15:29 71.94 72.00 71.94 72.00 9.6K
15:30 71.95 71.98 71.87 71.92 16.7K
15:31 71.95 71.95 71.83 71.86 11.8K
15:32 71.87 71.94 71.87 71.94 8.3K
15:33 71.92 71.92 71.75 71.79 21.6K
15:34 71.79 71.82 71.78 71.82 6.7K
15:35 71.81 71.85 71.81 71.85 5.1K
15:36 71.82 71.82 71.77 71.77 6.6K
15:37 71.78 71.81 71.77 71.78 12.4K
15:38 71.78 71.80 71.75 71.78 12.4K
15:39 71.77 71.80 71.73 71.79 8.5K
15:40 71.79 71.83 71.78 71.81 9.9K
15:41 71.82 71.83 71.79 71.82 5.7K
15:42 71.82 71.82 71.72 71.72 16.7K
15:43 71.73 71.78 71.53 71.57 71.4K
15:44 71.56 71.59 71.50 71.57 14.3K
15:45 71.58 71.60 71.43 71.43 21.4K
15:46 71.43 71.46 71.42 71.43 17.8K
15:47 71.45 71.48 71.45 71.45 16.8K
15:48 71.46 71.58 71.45 71.56 38.8K
15:49 71.61 71.65 71.61 71.61 18.9K
15:50 71.66 71.81 71.66 71.79 33.7K
15:51 71.83 71.94 71.77 71.90 29.5K
15:52 71.89 71.96 71.81 71.81 37.4K
15:53 71.83 71.97 71.83 71.94 27.1K
15:54 71.96 72.04 71.95 72.03 50.2K
15:55 72.12 72.32 72.12 72.21 52.8K
15:56 72.30 72.32 72.20 72.31 61.4K
15:57 72.30 72.36 72.29 72.34 103.8K
15:58 72.36 72.44 72.36 72.44 91.2K
15:59 72.45 72.45 72.27 72.31 665.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles