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 72.36 73.22 72.36 72.91 661.8K
09:31 72.60 72.81 72.05 72.59 118.4K
09:32 72.54 72.74 72.31 72.64 41.2K
09:33 72.51 72.90 72.51 72.81 16.9K
09:34 72.48 72.77 72.25 72.60 66.4K
09:35 72.60 72.60 72.05 72.49 47.7K
09:36 72.59 72.92 72.59 72.70 49.4K
09:37 72.64 72.83 72.60 72.81 14.3K
09:38 72.81 72.83 72.48 72.48 25.5K
09:39 72.58 72.60 72.50 72.56 11.8K
09:40 72.53 72.87 72.50 72.86 29.6K
09:41 72.77 73.33 72.77 73.33 77.5K
09:42 73.22 73.32 73.09 73.20 106.8K
09:43 73.20 73.50 73.12 73.50 38.5K
09:44 73.41 73.48 73.17 73.31 81.7K
09:45 73.14 73.20 72.90 73.08 62.8K
09:46 73.29 73.43 73.02 73.02 43.6K
09:47 73.02 73.58 73.02 73.40 57.8K
09:48 73.45 73.58 73.38 73.58 68.6K
09:49 73.52 73.78 73.35 73.67 84.3K
09:50 73.74 74.02 73.70 74.02 123.3K
09:51 74.05 74.40 74.01 74.40 107.7K
09:52 74.50 74.50 74.10 74.13 96.9K
09:53 74.20 74.39 74.18 74.37 103.3K
09:54 74.43 74.65 74.42 74.65 108.3K
09:55 74.62 74.63 74.28 74.33 74.4K
09:56 74.15 74.23 73.95 73.99 104.1K
09:57 73.96 74.28 73.91 74.16 63.0K
09:58 74.23 74.38 74.20 74.26 55.7K
09:59 74.37 74.62 74.37 74.62 53.8K
10:00 74.60 74.76 74.60 74.74 94.1K
10:01 74.76 74.98 74.75 74.75 163.6K
10:02 74.81 74.97 74.81 74.96 122.1K
10:03 75.01 75.17 74.93 75.13 135.2K
10:04 75.16 75.35 75.12 75.24 78.5K
10:05 75.13 75.22 75.10 75.10 66.6K
10:06 75.10 75.41 75.10 75.37 76.2K
10:07 75.40 75.42 74.99 74.99 70.6K
10:08 74.98 74.98 74.74 74.74 59.2K
10:09 74.76 74.95 74.71 74.75 41.9K
10:10 74.72 74.75 74.51 74.51 50.3K
10:11 74.51 74.54 74.20 74.20 60.3K
10:12 74.20 74.29 74.13 74.16 33.6K
10:13 74.20 74.20 74.00 74.12 48.1K
10:14 74.11 74.14 73.86 73.92 64.6K
10:15 73.84 74.00 73.83 74.00 46.9K
10:16 73.96 74.05 73.84 73.87 29.9K
10:17 73.89 74.17 73.89 74.11 40.1K
10:18 74.09 74.24 73.89 73.90 59.3K
10:19 73.92 73.95 73.56 73.61 58.7K
10:20 73.56 73.75 73.50 73.50 42.3K
10:21 73.41 73.59 73.41 73.59 23.7K
10:22 73.62 73.77 73.62 73.74 44.7K
10:23 73.78 73.80 73.66 73.66 28.8K
10:24 73.68 73.69 73.58 73.69 31.2K
10:25 73.70 73.83 73.69 73.83 52.0K
10:26 73.82 73.87 73.70 73.70 29.8K
10:27 73.74 73.74 73.65 73.65 37.8K
10:28 73.60 73.65 73.38 73.38 46.6K
10:29 73.39 73.58 73.36 73.54 37.9K
10:30 73.46 73.56 73.42 73.47 26.7K
10:31 73.51 73.51 73.36 73.36 34.3K
10:32 73.37 73.37 73.15 73.15 54.6K
10:33 73.15 73.20 73.07 73.07 42.4K
10:34 73.11 73.27 73.04 73.20 43.7K
10:35 73.03 73.11 72.86 72.88 84.7K
10:36 72.86 72.97 72.80 72.83 34.0K
10:37 72.83 72.83 72.48 72.48 80.0K
10:38 72.48 72.50 72.37 72.47 40.8K
10:39 72.50 72.50 72.23 72.28 48.8K
10:40 72.23 72.40 72.23 72.31 30.8K
10:41 72.31 72.40 72.25 72.25 43.1K
10:42 72.26 72.57 72.26 72.50 33.7K
10:43 72.52 72.60 72.50 72.50 37.7K
10:44 72.52 72.63 72.51 72.60 28.4K
10:45 72.63 72.63 72.21 72.21 40.9K
10:46 72.16 72.21 72.13 72.15 45.6K
10:47 72.08 72.28 72.08 72.28 45.1K
10:48 72.24 72.32 72.13 72.13 21.2K
10:49 72.13 72.28 72.13 72.26 26.4K
10:50 72.24 72.28 72.18 72.21 23.9K
10:51 72.17 72.17 72.08 72.15 29.4K
10:52 72.11 72.24 72.11 72.19 18.1K
10:53 72.15 72.23 72.15 72.23 10.9K
10:54 72.13 72.14 71.92 71.92 78.9K
10:55 71.95 72.10 71.89 72.02 46.7K
10:56 72.09 72.09 71.62 71.62 98.0K
10:57 71.66 71.81 71.66 71.76 40.1K
10:58 71.80 71.83 71.70 71.80 22.2K
10:59 71.81 71.88 71.58 71.62 49.1K
11:00 71.61 71.75 71.56 71.65 74.8K
11:01 71.73 71.95 71.70 71.95 54.2K
11:02 71.94 72.10 71.94 71.95 86.0K
11:03 71.98 72.02 71.95 72.00 36.5K
11:04 71.97 72.09 71.97 72.06 22.6K
11:05 72.06 72.23 72.06 72.19 25.6K
11:06 72.17 72.17 72.04 72.05 25.7K
11:07 72.07 72.15 71.84 71.87 35.8K
11:08 71.87 72.00 71.87 72.00 10.2K
11:09 71.99 72.06 71.91 71.93 15.8K
11:10 71.98 71.98 71.78 71.78 24.6K
11:11 71.84 71.88 71.70 71.70 22.4K
11:12 71.71 71.76 71.64 71.71 49.4K
11:13 71.79 71.99 71.79 71.98 21.5K
11:14 71.99 72.05 71.93 71.93 26.4K
11:15 71.94 72.06 71.94 72.05 23.1K
11:16 72.13 72.14 72.00 72.04 17.2K
11:17 72.00 72.22 72.00 72.22 16.7K
11:18 72.19 72.24 72.07 72.08 25.5K
11:19 72.13 72.13 72.00 72.10 19.4K
11:20 72.08 72.09 72.01 72.04 12.2K
11:21 72.02 72.09 72.02 72.08 12.4K
11:22 72.05 72.09 71.96 71.99 26.9K
11:23 71.96 71.98 71.75 71.77 27.8K
11:24 71.75 71.85 71.59 71.59 70.4K
11:25 71.59 71.64 71.48 71.54 97.0K
11:26 71.55 71.63 71.43 71.44 40.4K
11:27 71.44 71.58 71.44 71.48 28.8K
11:28 71.49 71.51 71.28 71.34 54.8K
11:29 71.37 71.45 71.29 71.40 26.8K
11:30 71.47 71.52 71.43 71.49 15.5K
11:31 71.47 71.57 71.47 71.47 13.4K
11:32 71.38 71.48 71.34 71.37 23.8K
11:33 71.42 71.54 71.38 71.54 22.8K
11:34 71.52 71.52 71.43 71.43 13.7K
11:35 71.38 71.71 71.38 71.71 37.6K
11:36 71.71 71.83 71.69 71.75 25.9K
11:37 71.74 71.79 71.72 71.79 9.2K
11:38 71.78 71.91 71.78 71.89 19.9K
11:39 71.91 71.91 71.79 71.82 23.2K
11:40 71.78 71.88 71.74 71.83 19.2K
11:41 71.74 71.77 71.71 71.71 7.4K
11:42 71.77 71.82 71.77 71.80 8.3K
11:43 71.81 71.86 71.77 71.77 16.2K
11:44 71.73 71.82 71.73 71.82 5.7K
11:45 71.84 71.85 71.80 71.80 6.8K
11:46 71.85 71.99 71.85 71.99 9.5K
11:47 71.98 72.02 71.92 71.96 23.3K
11:48 71.92 71.92 71.82 71.88 10.6K
11:49 71.90 71.90 71.77 71.77 9.3K
11:50 71.80 71.83 71.78 71.78 8.1K
11:51 71.80 71.85 71.79 71.80 3.1K
11:52 71.83 71.83 71.71 71.71 18.1K
11:53 71.76 71.78 71.60 71.60 20.1K
11:54 71.61 71.67 71.60 71.60 13.6K
11:55 71.65 71.70 71.62 71.67 16.5K
11:56 71.68 71.68 71.29 71.33 89.4K
11:57 71.33 71.37 71.31 71.32 40.7K
11:58 71.32 71.33 71.10 71.24 58.4K
11:59 71.31 71.32 71.25 71.28 25.6K
12:00 71.26 71.37 71.26 71.29 23.7K
12:01 71.26 71.30 71.25 71.29 11.8K
12:02 71.30 71.35 71.30 71.33 12.6K
12:03 71.35 71.53 71.32 71.44 11.8K
12:04 71.45 71.45 71.36 71.41 18.2K
12:05 71.41 71.41 71.27 71.27 15.7K
12:06 71.23 71.30 71.23 71.30 11.7K
12:07 71.30 71.30 71.27 71.28 6.4K
12:08 71.27 71.46 71.27 71.46 11.9K
12:09 71.48 71.56 71.44 71.44 13.1K
12:10 71.54 71.63 71.52 71.63 7.8K
12:11 71.60 71.60 71.46 71.46 10.1K
12:12 71.46 71.62 71.46 71.62 24.8K
12:13 71.65 71.66 71.55 71.59 7.4K
12:14 71.59 71.64 71.59 71.63 6.7K
12:15 71.68 71.78 71.66 71.74 31.9K
12:16 71.74 71.78 71.61 71.62 15.9K
12:17 71.64 71.70 71.62 71.64 9.9K
12:18 71.68 71.70 71.68 71.69 5.4K
12:19 71.72 71.72 71.65 71.65 7.3K
12:20 71.70 71.72 71.64 71.68 8.0K
12:21 71.71 71.76 71.70 71.72 14.6K
12:22 71.78 71.83 71.70 71.83 32.1K
12:23 71.85 72.02 71.84 71.87 33.9K
12:24 71.86 71.92 71.83 71.90 8.3K
12:25 71.90 71.92 71.79 71.80 8.7K
12:26 71.82 71.90 71.81 71.83 9.8K
12:27 71.86 71.86 71.72 71.72 10.3K
12:28 71.77 71.89 71.77 71.77 6.8K
12:29 71.76 71.86 71.76 71.85 6.0K
12:30 71.90 71.90 71.81 71.83 10.0K
12:31 71.83 71.95 71.78 71.94 9.6K
12:32 71.94 72.00 71.92 71.99 6.2K
12:33 71.99 72.01 71.92 72.00 8.6K
12:34 71.98 72.01 71.90 71.95 10.9K
12:35 71.94 72.01 71.94 71.95 10.6K
12:36 71.95 71.96 71.93 71.95 4.6K
12:37 71.96 71.96 71.72 71.72 9.7K
12:38 71.75 71.75 71.66 71.72 5.9K
12:39 71.76 71.81 71.76 71.81 4.7K
12:40 71.77 71.82 71.70 71.82 7.1K
12:41 71.85 71.85 71.70 71.77 6.8K
12:42 71.79 71.83 71.78 71.78 9.0K
12:43 71.81 71.85 71.78 71.80 7.0K
12:44 71.81 71.85 71.77 71.85 5.9K
12:45 71.81 71.81 71.71 71.79 6.8K
12:46 71.79 71.84 71.71 71.77 4.8K
12:47 71.81 71.81 71.74 71.75 10.0K
12:48 71.74 71.74 71.70 71.70 4.7K
12:49 71.74 71.77 71.54 71.56 14.6K
12:50 71.55 71.59 71.50 71.50 12.2K
12:51 71.46 71.53 71.46 71.51 5.5K
12:52 71.52 71.53 71.46 71.46 6.3K
12:53 71.50 71.50 71.42 71.46 7.8K
12:54 71.49 71.49 71.42 71.44 8.0K
12:55 71.44 71.44 71.24 71.24 39.8K
12:56 71.27 71.32 71.25 71.29 8.5K
12:57 71.28 71.32 71.25 71.26 29.1K
12:58 71.19 71.32 71.19 71.26 39.1K
12:59 71.26 71.34 71.20 71.31 14.2K
13:00 71.35 71.35 71.23 71.23 17.4K
13:01 71.25 71.27 71.18 71.25 25.3K
13:02 71.27 71.27 71.24 71.27 10.1K
13:03 71.28 71.30 71.06 71.06 35.0K
13:04 71.12 71.12 70.90 70.93 79.9K
13:05 70.87 70.91 70.84 70.85 41.3K
13:06 70.85 70.85 70.70 70.75 67.7K
13:07 70.78 70.80 70.60 70.61 56.5K
13:08 70.64 70.72 70.64 70.72 22.3K
13:09 70.74 70.74 70.65 70.67 28.8K
13:10 70.70 70.70 70.39 70.40 85.6K
13:11 70.39 70.39 70.09 70.13 85.1K
13:12 70.05 70.28 70.05 70.28 58.6K
13:13 70.24 70.31 70.20 70.28 42.9K
13:14 70.24 70.29 70.17 70.17 24.9K
13:15 70.17 70.17 70.10 70.12 23.5K
13:16 70.13 70.13 70.02 70.06 55.8K
13:17 70.05 70.12 70.05 70.06 21.9K
13:18 70.02 70.04 69.88 69.93 122.1K
13:19 69.88 70.01 69.88 70.01 35.2K
13:20 69.97 70.10 69.97 70.07 16.3K
13:21 70.06 70.17 69.99 69.99 43.7K
13:22 70.02 70.10 69.93 69.93 43.5K
13:23 69.93 70.01 69.91 69.99 24.1K
13:24 70.02 70.02 69.94 69.95 26.9K
13:25 70.01 70.01 69.80 69.80 38.6K
13:26 69.83 69.93 69.80 69.93 64.2K
13:27 70.11 70.22 70.09 70.21 40.2K
13:28 70.19 70.20 70.08 70.08 25.5K
13:29 70.08 70.18 70.04 70.18 15.4K
13:30 70.19 70.26 70.11 70.11 13.4K
13:31 70.12 70.17 69.97 70.04 24.0K
13:32 70.04 70.11 69.99 70.11 19.7K
13:33 70.13 70.16 69.97 69.97 369.1K
13:34 69.96 70.36 69.96 70.32 26.6K
13:35 70.34 70.48 70.28 70.40 25.5K
13:36 70.48 70.50 70.20 70.20 23.6K
13:37 70.24 70.26 70.10 70.10 9.2K
13:38 70.15 70.21 70.13 70.20 10.7K
13:39 70.16 70.47 70.16 70.47 26.4K
13:40 70.41 70.47 70.34 70.34 9.4K
13:41 70.40 70.41 70.31 70.35 21.4K
13:42 70.32 70.32 70.15 70.15 21.6K
13:43 70.19 70.19 70.02 70.02 22.4K
13:44 70.01 70.07 70.01 70.06 14.5K
13:45 70.04 70.07 70.02 70.07 14.1K
13:46 70.08 70.09 70.03 70.07 17.7K
13:47 70.06 70.06 69.88 69.90 40.8K
13:48 69.91 69.99 69.90 69.90 17.9K
13:49 69.95 70.00 69.88 69.94 24.6K
13:50 69.87 69.96 69.82 69.87 46.6K
13:51 69.86 69.96 69.82 69.82 35.1K
13:52 69.87 70.02 69.81 69.99 27.7K
13:53 69.99 70.04 69.91 69.96 8.6K
13:54 69.95 70.01 69.87 69.86 20.0K
13:55 69.84 69.90 69.84 69.88 18.0K
13:56 69.90 69.97 69.88 69.93 24.3K
13:57 69.95 69.97 69.93 69.93 12.7K
13:58 69.96 70.10 69.96 70.07 18.0K
13:59 70.10 70.13 70.07 70.08 13.3K
14:00 70.05 70.13 70.03 70.08 7.4K
14:01 70.05 70.11 69.98 69.98 11.3K
14:02 69.96 70.00 69.61 69.61 65.4K
14:03 69.61 69.82 69.61 69.82 34.6K
14:04 69.80 69.85 69.78 69.84 8.0K
14:05 69.84 69.86 69.67 69.75 41.3K
14:06 69.74 69.82 69.74 69.78 17.1K
14:07 69.84 69.86 69.76 69.76 11.3K
14:08 69.78 69.86 69.78 69.81 12.3K
14:09 69.83 69.89 69.79 69.85 12.6K
14:10 69.89 69.95 69.89 69.95 6.9K
14:11 70.00 70.01 69.81 69.83 20.1K
14:12 69.81 69.81 69.61 69.61 33.4K
14:13 69.62 69.72 69.60 69.72 24.7K
14:14 69.81 69.89 69.81 69.89 9.7K
14:15 69.84 69.96 69.78 69.78 11.4K
14:16 69.78 69.78 69.68 69.68 11.0K
14:17 69.70 69.77 69.60 69.60 30.2K
14:18 69.61 69.70 69.59 69.67 19.0K
14:19 69.64 69.70 69.62 69.68 20.5K
14:20 69.68 69.81 69.66 69.78 15.4K
14:21 69.80 69.93 69.75 69.85 14.9K
14:22 69.84 69.85 69.80 69.82 11.8K
14:23 69.82 69.85 69.74 69.83 25.5K
14:24 69.83 69.84 69.83 69.83 11.7K
14:25 69.85 69.90 69.82 69.87 15.9K
14:26 69.95 69.95 69.90 69.92 13.9K
14:27 69.95 69.98 69.93 69.98 16.4K
14:28 69.96 70.03 69.96 70.02 12.3K
14:29 70.02 70.14 70.02 70.11 31.2K
14:30 70.15 70.23 70.12 70.18 28.1K
14:31 70.17 70.25 70.14 70.18 18.8K
14:32 70.24 70.24 70.14 70.19 15.8K
14:33 70.19 70.19 70.14 70.17 19.7K
14:34 70.18 70.18 70.13 70.17 13.4K
14:35 70.16 70.22 70.10 70.22 7.9K
14:36 70.22 70.22 70.12 70.15 8.3K
14:37 70.11 70.13 70.02 70.04 10.8K
14:38 70.01 70.08 70.01 70.07 7.8K
14:39 70.06 70.10 70.01 70.10 10.1K
14:40 70.07 70.12 70.03 70.09 13.0K
14:41 70.12 70.13 70.03 70.03 10.6K
14:42 70.03 70.06 69.95 69.99 24.1K
14:43 70.04 70.07 70.03 70.03 10.0K
14:44 70.09 70.09 70.04 70.04 6.3K
14:45 70.04 70.16 70.04 70.15 10.8K
14:46 70.20 70.30 70.18 70.29 12.0K
14:47 70.28 70.30 70.17 70.25 14.6K
14:48 70.26 70.26 70.22 70.26 6.0K
14:49 70.28 70.29 70.23 70.28 15.7K
14:50 70.28 70.37 70.28 70.34 15.6K
14:51 70.34 70.34 70.17 70.19 12.8K
14:52 70.21 70.28 70.20 70.28 16.1K
14:53 70.27 70.30 70.27 70.30 7.9K
14:54 70.28 70.35 70.28 70.32 11.0K
14:55 70.33 70.41 70.33 70.35 20.4K
14:56 70.36 70.36 70.32 70.32 10.0K
14:57 70.32 70.39 70.32 70.39 11.5K
14:58 70.37 70.38 70.35 70.38 10.1K
14:59 70.39 70.41 70.38 70.41 16.5K
15:00 70.39 70.39 70.33 70.38 10.2K
15:01 70.35 70.38 70.20 70.21 21.2K
15:02 70.20 70.20 70.10 70.10 11.0K
15:03 70.13 70.17 70.06 70.07 16.9K
15:04 70.06 70.16 70.06 70.13 7.9K
15:05 70.17 70.17 69.81 69.89 31.5K
15:06 69.91 70.01 69.89 69.93 10.5K
15:07 69.99 70.00 69.95 69.98 15.5K
15:08 70.02 70.04 69.97 69.97 7.0K
15:09 69.95 69.99 69.95 69.97 10.0K
15:10 70.05 70.05 69.94 69.97 16.7K
15:11 69.93 69.93 69.83 69.84 22.2K
15:12 69.82 69.93 69.81 69.91 15.6K
15:13 69.90 69.90 69.87 69.86 8.4K
15:14 69.87 69.87 69.77 69.78 17.9K
15:15 69.78 69.79 69.76 69.78 16.0K
15:16 69.80 69.85 69.80 69.82 14.4K
15:17 69.84 69.87 69.79 69.79 16.2K
15:18 69.80 69.82 69.78 69.82 10.0K
15:19 69.82 69.82 69.62 69.69 41.9K
15:20 69.62 69.75 69.61 69.75 20.7K
15:21 69.76 69.94 69.76 69.86 19.3K
15:22 69.84 69.95 69.84 69.93 16.8K
15:23 69.94 69.94 69.89 69.89 15.1K
15:24 69.84 69.84 69.75 69.80 27.1K
15:25 69.80 69.86 69.78 69.83 9.5K
15:26 69.86 69.95 69.84 69.95 14.0K
15:27 69.98 70.09 69.96 70.09 19.5K
15:28 70.10 70.10 70.02 70.06 17.0K
15:29 70.05 70.09 70.04 70.05 9.0K
15:30 70.03 70.20 70.03 70.15 18.6K
15:31 70.15 70.15 70.04 70.14 16.0K
15:32 70.15 70.16 70.13 70.15 13.8K
15:33 70.17 70.22 70.13 70.20 17.1K
15:34 70.23 70.23 70.10 70.13 16.7K
15:35 70.13 70.13 70.00 70.00 18.3K
15:36 70.03 70.03 69.94 69.94 12.2K
15:37 69.95 69.95 69.87 69.87 17.3K
15:38 69.87 69.90 69.85 69.85 28.1K
15:39 69.87 69.87 69.69 69.69 15.6K
15:40 69.70 69.79 69.68 69.75 27.0K
15:41 69.73 69.75 69.70 69.72 18.6K
15:42 69.72 69.82 69.72 69.72 33.1K
15:43 69.76 69.85 69.74 69.80 18.0K
15:44 69.80 69.84 69.79 69.82 16.4K
15:45 69.80 69.83 69.71 69.71 27.2K
15:46 69.71 69.78 69.67 69.69 40.7K
15:47 69.72 69.79 69.71 69.75 26.4K
15:48 69.73 69.83 69.73 69.74 18.0K
15:49 69.73 69.79 69.63 69.63 17.3K
15:50 69.65 69.65 69.40 69.50 146.5K
15:51 69.50 69.50 69.27 69.37 61.2K
15:52 69.39 69.43 69.36 69.38 37.2K
15:53 69.36 69.47 69.34 69.44 64.7K
15:54 69.39 69.39 69.30 69.30 33.5K
15:55 69.40 69.55 69.34 69.55 57.1K
15:56 69.58 69.69 69.57 69.63 67.1K
15:57 69.63 69.63 69.59 69.61 47.8K
15:58 69.60 69.73 69.60 69.72 59.0K
15:59 69.69 69.83 69.69 69.83 604.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles