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 68.63 68.63 67.72 67.74 273.4K
09:31 67.74 67.74 67.25 67.29 60.5K
09:32 67.47 68.05 67.47 68.05 55.6K
09:33 68.00 68.21 67.87 68.15 31.8K
09:34 68.22 68.30 68.13 68.27 30.1K
09:35 68.38 68.59 68.11 68.23 45.4K
09:36 68.29 68.75 68.29 68.73 38.6K
09:37 68.74 68.74 68.35 68.35 21.6K
09:38 68.35 68.58 68.35 68.48 25.5K
09:39 68.42 68.42 68.21 68.23 22.1K
09:40 68.22 68.29 68.06 68.08 28.5K
09:41 68.06 68.10 67.58 67.75 34.6K
09:42 67.71 67.71 67.46 67.57 23.4K
09:43 67.54 67.65 67.47 67.61 14.9K
09:44 67.64 67.91 67.64 67.87 17.9K
09:45 67.61 67.64 67.39 67.39 18.1K
09:46 67.41 67.51 67.36 67.43 24.6K
09:47 67.43 67.55 67.34 67.50 33.7K
09:48 67.51 67.66 67.41 67.41 25.1K
09:49 67.44 67.66 67.42 67.66 10.7K
09:50 67.65 67.68 67.52 67.62 21.6K
09:51 67.62 67.62 67.32 67.32 17.0K
09:52 67.28 67.43 67.24 67.24 37.5K
09:53 67.22 67.23 67.08 67.08 28.1K
09:54 67.05 67.15 67.05 67.14 15.7K
09:55 67.14 67.32 67.14 67.32 15.6K
09:56 67.32 67.32 67.24 67.29 20.4K
09:57 67.36 67.39 67.11 67.14 23.3K
09:58 67.25 67.54 67.23 67.54 27.9K
09:59 67.54 67.58 67.50 67.53 14.8K
10:00 67.50 67.67 67.50 67.67 19.9K
10:01 67.69 67.92 67.58 67.89 29.4K
10:02 67.88 67.89 67.71 67.71 21.0K
10:03 67.74 67.75 67.66 67.70 18.9K
10:04 67.72 67.88 67.72 67.77 46.2K
10:05 67.80 67.86 67.57 67.57 18.3K
10:06 67.55 67.71 67.55 67.56 14.5K
10:07 67.56 67.69 67.56 67.62 14.6K
10:08 67.58 67.58 67.45 67.52 34.4K
10:09 67.64 67.71 67.54 67.54 15.5K
10:10 67.57 67.80 67.57 67.80 7.3K
10:11 67.76 67.80 67.64 67.64 15.9K
10:12 67.68 67.68 67.42 67.42 16.4K
10:13 67.39 67.39 67.30 67.36 39.1K
10:14 67.40 67.44 67.32 67.42 15.2K
10:15 67.44 67.56 67.41 67.51 9.6K
10:16 67.49 67.49 67.25 67.28 42.7K
10:17 67.27 67.39 67.27 67.39 3.2K
10:18 67.37 67.54 67.37 67.53 17.1K
10:19 67.54 67.64 67.49 67.53 13.2K
10:20 67.53 67.61 67.52 67.52 19.0K
10:21 67.53 67.56 67.38 67.55 13.7K
10:22 67.50 67.50 67.40 67.41 3.5K
10:23 67.51 67.68 67.50 67.60 10.1K
10:24 67.63 67.74 67.63 67.74 16.7K
10:25 67.70 67.71 67.64 67.71 8.7K
10:26 67.71 67.74 67.58 67.58 7.6K
10:27 67.59 67.61 67.30 67.34 17.4K
10:28 67.26 67.32 67.26 67.27 20.6K
10:29 67.26 67.26 67.13 67.14 12.3K
10:30 67.24 67.28 67.19 67.25 30.4K
10:31 67.29 67.29 67.15 67.15 15.1K
10:32 67.07 67.22 67.07 67.16 31.0K
10:33 67.15 67.34 67.15 67.31 14.7K
10:34 67.32 67.39 67.30 67.39 15.2K
10:35 67.41 67.45 67.39 67.41 20.9K
10:36 67.43 67.55 67.43 67.52 26.6K
10:37 67.50 67.50 67.44 67.50 6.9K
10:38 67.50 67.57 67.50 67.54 8.0K
10:39 67.54 67.59 67.53 67.56 8.7K
10:40 67.54 67.67 67.54 67.67 13.1K
10:41 67.61 67.64 67.53 67.54 14.2K
10:42 67.52 67.73 67.52 67.73 12.0K
10:43 67.75 67.82 67.73 67.77 14.4K
10:44 67.76 67.88 67.76 67.84 10.7K
10:45 67.81 67.86 67.72 67.72 13.7K
10:46 67.68 67.88 67.68 67.83 46.1K
10:47 67.84 67.87 67.76 67.76 8.5K
10:48 67.73 67.73 67.65 67.65 7.0K
10:49 67.67 67.78 67.67 67.74 5.5K
10:50 67.74 67.85 67.74 67.84 8.5K
10:51 67.88 67.90 67.76 67.81 17.9K
10:52 67.82 67.82 67.53 67.59 13.4K
10:53 67.61 67.76 67.61 67.74 7.5K
10:54 67.69 67.72 67.64 67.72 8.8K
10:55 67.68 67.73 67.64 67.70 14.1K
10:56 67.73 67.86 67.73 67.83 13.9K
10:57 67.86 67.93 67.86 67.91 26.4K
10:58 67.91 67.93 67.88 67.89 13.5K
10:59 67.89 68.05 67.84 68.05 21.0K
11:00 68.04 68.07 67.94 67.97 12.6K
11:01 68.00 68.03 67.99 67.99 8.2K
11:02 67.91 67.91 67.69 67.83 22.5K
11:03 67.81 67.84 67.73 67.77 6.7K
11:04 67.78 67.82 67.78 67.81 6.9K
11:05 67.82 67.85 67.79 67.80 7.4K
11:06 67.77 67.95 67.77 67.95 6.4K
11:07 67.95 67.95 67.91 67.92 6.5K
11:08 67.91 67.91 67.83 67.83 5.8K
11:09 67.85 67.97 67.85 67.92 5.5K
11:10 67.89 67.99 67.89 67.93 6.4K
11:11 67.94 68.01 67.91 67.98 9.6K
11:12 67.97 68.04 67.94 68.03 7.0K
11:13 68.03 68.03 67.95 67.94 8.4K
11:14 67.97 68.07 67.96 68.01 5.8K
11:15 67.99 68.06 67.98 68.06 8.6K
11:16 68.03 68.04 67.97 67.97 5.5K
11:17 67.98 68.03 67.96 67.97 7.3K
11:18 67.95 67.97 67.93 67.96 6.1K
11:19 67.98 67.98 67.90 67.90 6.5K
11:20 67.90 67.94 67.90 67.91 4.6K
11:21 67.85 67.95 67.85 67.93 11.3K
11:22 67.96 67.96 67.88 67.88 8.2K
11:23 67.88 67.88 67.77 67.84 13.0K
11:24 67.84 67.94 67.80 67.94 11.2K
11:25 67.90 67.94 67.84 67.86 7.4K
11:26 67.83 67.83 67.77 67.79 5.6K
11:27 67.79 67.81 67.74 67.74 8.1K
11:28 67.72 67.77 67.67 67.67 6.6K
11:29 67.65 67.65 67.58 67.61 11.9K
11:30 67.59 67.77 67.59 67.74 14.2K
11:31 67.63 67.66 67.61 67.62 8.9K
11:32 67.64 67.66 67.63 67.65 6.2K
11:33 67.61 67.64 67.54 67.56 10.3K
11:34 67.55 67.64 67.54 67.64 3.5K
11:35 67.67 67.87 67.67 67.87 12.1K
11:36 67.88 67.96 67.88 67.95 9.4K
11:37 67.96 67.96 67.88 67.88 6.8K
11:38 67.89 67.89 67.73 67.73 4.8K
11:39 67.76 67.90 67.76 67.90 4.8K
11:40 67.91 67.92 67.70 67.70 14.2K
11:41 67.70 67.79 67.69 67.79 13.3K
11:42 67.80 67.86 67.75 67.86 18.6K
11:43 67.97 67.97 67.85 67.85 7.5K
11:44 67.89 67.89 67.82 67.86 4.7K
11:45 67.82 67.83 67.76 67.80 5.7K
11:46 67.73 67.76 67.59 67.59 11.4K
11:47 67.63 67.63 67.56 67.56 10.3K
11:48 67.53 67.56 67.38 67.43 20.4K
11:49 67.40 67.43 67.35 67.35 13.3K
11:50 67.37 67.41 67.37 67.39 18.5K
11:51 67.40 67.44 67.40 67.40 10.0K
11:52 67.41 67.53 67.41 67.53 12.5K
11:53 67.53 67.56 67.46 67.46 6.8K
11:54 67.46 67.55 67.46 67.55 11.6K
11:55 67.53 67.53 67.46 67.46 7.2K
11:56 67.46 67.60 67.46 67.58 10.2K
11:57 67.58 67.62 67.54 67.54 13.3K
11:58 67.55 67.55 67.50 67.50 4.8K
11:59 67.43 67.50 67.43 67.49 5.1K
12:00 67.43 67.49 67.43 67.48 6.0K
12:01 67.40 67.42 67.28 67.29 14.6K
12:02 67.29 67.35 67.29 67.35 4.9K
12:03 67.34 67.34 67.30 67.30 6.3K
12:04 67.32 67.34 67.28 67.34 9.4K
12:05 67.31 67.37 67.30 67.31 9.3K
12:06 67.29 67.32 67.24 67.24 3.5K
12:07 67.28 67.32 67.26 67.28 9.1K
12:08 67.30 67.37 67.27 67.36 6.8K
12:09 67.29 67.29 67.22 67.22 16.0K
12:10 67.26 67.27 67.12 67.12 8.9K
12:11 67.16 67.18 67.14 67.14 3.6K
12:12 67.22 67.26 67.22 67.22 7.9K
12:13 67.20 67.23 67.20 67.21 14.6K
12:14 67.18 67.22 67.17 67.20 5.9K
12:15 67.17 67.18 67.16 67.16 4.7K
12:16 67.18 67.18 67.14 67.14 12.3K
12:17 67.14 67.14 67.12 67.13 11.5K
12:18 67.12 67.14 67.07 67.14 13.3K
12:19 67.16 67.16 67.07 67.15 6.3K
12:20 67.15 67.21 67.14 67.21 9.1K
12:21 67.21 67.21 67.17 67.19 4.4K
12:22 67.19 67.21 67.18 67.21 6.8K
12:23 67.20 67.25 67.20 67.21 8.2K
12:24 67.20 67.20 67.09 67.09 8.2K
12:25 67.08 67.08 66.87 66.89 87.5K
12:26 66.87 66.93 66.87 66.93 9.5K
12:27 66.93 66.97 66.91 66.91 10.1K
12:28 66.93 66.94 66.91 66.91 4.2K
12:29 66.83 66.89 66.83 66.88 11.4K
12:30 66.88 66.91 66.79 66.79 15.9K
12:31 66.79 66.79 66.73 66.76 15.5K
12:32 66.74 66.75 66.73 66.74 2.3K
12:33 66.73 66.82 66.68 66.71 45.1K
12:34 66.66 66.70 66.66 66.69 5.2K
12:35 66.70 66.71 66.62 66.67 10.2K
12:36 66.68 66.73 66.68 66.71 6.5K
12:37 66.69 66.72 66.67 66.68 3.7K
12:38 66.69 66.71 66.66 66.66 7.5K
12:39 66.65 66.74 66.65 66.70 49.4K
12:40 66.75 66.84 66.75 66.84 44.9K
12:41 66.85 66.91 66.84 66.91 13.4K
12:42 66.90 66.93 66.90 66.92 10.1K
12:43 66.92 66.92 66.80 66.91 24.3K
12:44 66.92 66.92 66.86 66.87 7.0K
12:45 66.87 66.87 66.85 66.85 5.6K
12:46 66.84 66.90 66.83 66.90 12.0K
12:47 66.91 66.94 66.87 66.94 6.9K
12:48 66.94 66.99 66.94 66.95 5.4K
12:49 66.94 66.94 66.84 66.84 10.0K
12:50 66.84 66.89 66.81 66.84 8.4K
12:51 66.86 66.87 66.65 66.65 23.0K
12:52 66.65 66.65 66.64 66.64 4.1K
12:53 66.62 66.66 66.57 66.57 10.6K
12:54 66.58 66.62 66.57 66.62 11.6K
12:55 66.62 66.68 66.60 66.68 30.1K
12:56 66.66 66.66 66.62 66.61 403.4K
12:57 66.61 66.74 66.61 66.72 7.4K
12:58 66.73 66.74 66.73 66.72 3.0K
12:59 66.72 66.84 66.71 66.84 42.6K
13:00 66.85 66.88 66.83 66.88 14.5K
13:01 66.86 66.86 66.82 66.82 4.0K
13:02 66.90 66.90 66.84 66.84 7.6K
13:03 66.84 66.94 66.84 66.91 11.1K
13:04 66.89 66.97 66.89 66.95 4.6K
13:05 66.95 67.00 66.94 67.00 19.6K
13:06 66.99 66.99 66.90 66.90 4.7K
13:07 66.89 66.90 66.84 66.90 5.8K
13:08 66.89 66.89 66.81 66.81 4.7K
13:09 66.80 66.80 66.74 66.75 3.6K
13:10 66.75 66.76 66.69 66.69 3.8K
13:11 66.73 66.73 66.71 66.73 5.3K
13:12 66.73 66.78 66.73 66.78 7.0K
13:13 66.77 66.77 66.67 66.67 13.6K
13:14 66.63 66.70 66.62 66.69 5.3K
13:15 66.69 66.69 66.66 66.66 2.4K
13:16 66.68 66.69 66.68 66.68 2.0K
13:17 66.68 66.68 66.60 66.60 11.5K
13:18 66.57 66.58 66.53 66.57 10.3K
13:19 66.56 66.58 66.54 66.57 4.5K
13:20 66.60 66.65 66.60 66.64 7.7K
13:21 66.60 66.60 66.55 66.56 9.0K
13:22 66.57 66.62 66.57 66.62 5.8K
13:23 66.63 66.64 66.61 66.64 5.0K
13:24 66.60 66.61 66.55 66.55 5.9K
13:25 66.55 66.55 66.51 66.51 11.4K
13:26 66.42 66.42 66.30 66.31 48.2K
13:27 66.30 66.31 66.20 66.27 51.9K
13:28 66.25 66.25 66.20 66.23 19.2K
13:29 66.26 66.27 66.22 66.23 10.1K
13:30 66.23 66.30 66.23 66.23 11.1K
13:31 66.21 66.21 65.85 65.86 178.5K
13:32 65.88 65.95 65.83 65.92 40.5K
13:33 65.89 65.91 65.72 65.72 25.1K
13:34 65.69 65.76 65.69 65.69 26.4K
13:35 65.69 65.69 65.65 65.68 14.1K
13:36 65.67 65.74 65.60 65.69 27.0K
13:37 65.70 65.70 65.61 65.69 12.0K
13:38 65.71 65.79 65.60 65.79 18.7K
13:39 65.83 65.83 65.64 65.66 16.6K
13:40 65.69 65.72 65.69 65.69 10.4K
13:41 65.70 65.70 65.57 65.59 11.0K
13:42 65.56 65.68 65.55 65.65 14.0K
13:43 65.65 65.65 65.46 65.46 36.1K
13:44 65.44 65.56 65.44 65.55 23.2K
13:45 65.57 65.57 65.50 65.52 16.4K
13:46 65.50 65.52 65.45 65.46 26.2K
13:47 65.52 65.67 65.51 65.65 16.3K
13:48 65.67 65.69 65.59 65.69 10.5K
13:49 65.69 65.71 65.59 65.68 12.8K
13:50 65.71 65.86 65.69 65.86 50.3K
13:51 65.86 65.93 65.83 65.83 60.7K
13:52 65.80 65.96 65.80 65.96 81.9K
13:53 65.97 66.05 65.97 66.03 47.4K
13:54 66.04 66.13 66.04 66.10 28.3K
13:55 66.12 66.15 66.12 66.14 9.7K
13:56 66.07 66.07 66.02 66.03 13.9K
13:57 66.03 66.15 66.03 66.14 13.2K
13:58 66.16 66.17 66.12 66.12 15.8K
13:59 66.08 66.13 66.08 66.10 10.3K
14:00 66.11 66.11 66.01 66.01 16.5K
14:01 66.04 66.12 66.04 66.11 27.3K
14:02 66.11 66.16 66.11 66.15 29.4K
14:03 66.12 66.12 65.92 65.98 13.7K
14:04 65.97 66.10 65.97 66.10 6.5K
14:05 66.10 66.10 65.98 65.98 11.5K
14:06 65.98 66.23 65.98 66.23 46.5K
14:07 66.17 66.26 66.16 66.25 49.3K
14:08 66.23 66.25 66.14 66.14 10.8K
14:09 66.14 66.25 66.14 66.25 5.6K
14:10 66.25 66.25 66.21 66.21 9.9K
14:11 66.20 66.23 66.16 66.16 8.3K
14:12 66.15 66.26 66.15 66.23 12.6K
14:13 66.24 66.26 66.22 66.22 6.4K
14:14 66.22 66.28 66.21 66.27 4.6K
14:15 66.27 66.27 66.11 66.11 13.8K
14:16 66.11 66.13 66.04 66.13 12.0K
14:17 66.13 66.15 66.13 66.14 5.0K
14:18 66.16 66.18 66.12 66.12 10.1K
14:19 66.09 66.14 66.06 66.07 7.3K
14:20 66.05 66.12 66.05 66.08 8.5K
14:21 66.10 66.10 66.08 66.09 3.0K
14:22 66.12 66.12 65.91 65.91 13.3K
14:23 65.94 65.96 65.92 65.92 16.0K
14:24 65.92 65.93 65.81 65.84 18.8K
14:25 65.84 65.93 65.84 65.93 8.9K
14:26 65.93 65.99 65.93 65.99 6.0K
14:27 65.99 65.99 65.90 65.94 7.1K
14:28 65.90 65.90 65.83 65.83 7.8K
14:29 65.85 65.89 65.85 65.88 5.3K
14:30 65.91 65.91 65.87 65.91 5.6K
14:31 65.90 65.93 65.83 65.83 9.0K
14:32 65.86 65.86 65.80 65.81 10.1K
14:33 65.80 65.83 65.80 65.83 7.6K
14:34 65.82 65.85 65.82 65.85 6.7K
14:35 65.85 65.86 65.81 65.81 13.3K
14:36 65.81 65.86 65.79 65.79 16.5K
14:37 65.78 65.78 65.60 65.63 66.5K
14:38 65.64 65.64 65.52 65.60 14.8K
14:39 65.65 65.69 65.63 65.65 9.0K
14:40 65.70 65.77 65.70 65.76 10.2K
14:41 65.77 65.77 65.66 65.66 25.7K
14:42 65.70 65.72 65.69 65.70 7.7K
14:43 65.73 65.82 65.73 65.82 18.0K
14:44 65.83 65.98 65.82 65.98 21.9K
14:45 65.99 66.13 65.99 66.13 9.7K
14:46 66.14 66.20 66.14 66.16 14.3K
14:47 66.21 66.29 66.21 66.29 11.6K
14:48 66.30 66.30 66.21 66.21 7.3K
14:49 66.23 66.32 66.22 66.32 10.3K
14:50 66.36 66.39 66.34 66.37 6.8K
14:51 66.38 66.39 66.36 66.37 12.5K
14:52 66.37 66.50 66.37 66.48 21.8K
14:53 66.46 66.48 66.40 66.48 13.3K
14:54 66.50 66.54 66.48 66.54 11.3K
14:55 66.55 66.56 66.52 66.52 6.8K
14:56 66.51 66.54 66.50 66.54 10.5K
14:57 66.55 66.55 66.45 66.45 9.1K
14:58 66.43 66.43 66.41 66.40 9.3K
14:59 66.35 66.41 66.34 66.41 14.3K
15:00 66.39 66.42 66.37 66.36 9.1K
15:01 66.36 66.51 66.36 66.51 12.4K
15:02 66.51 66.60 66.51 66.57 8.4K
15:03 66.55 66.57 66.48 66.50 10.1K
15:04 66.49 66.55 66.48 66.48 6.4K
15:05 66.48 66.50 66.48 66.50 3.7K
15:06 66.43 66.45 66.40 66.45 10.2K
15:07 66.44 66.44 66.41 66.42 10.4K
15:08 66.43 66.45 66.42 66.42 4.6K
15:09 66.39 66.42 66.36 66.39 10.2K
15:10 66.39 66.45 66.39 66.43 16.5K
15:11 66.43 66.43 66.33 66.33 5.8K
15:12 66.34 66.36 66.33 66.34 6.8K
15:13 66.34 66.34 66.27 66.28 6.6K
15:14 66.28 66.29 66.22 66.23 15.2K
15:15 66.25 66.31 66.25 66.30 6.6K
15:16 66.31 66.31 66.27 66.28 4.9K
15:17 66.33 66.33 66.20 66.19 7.5K
15:18 66.23 66.24 66.17 66.23 7.7K
15:19 66.24 66.29 66.18 66.28 30.6K
15:20 66.27 66.30 66.23 66.29 10.6K
15:21 66.30 66.35 66.30 66.33 11.7K
15:22 66.35 66.37 66.29 66.35 10.2K
15:23 66.34 66.37 66.34 66.37 8.5K
15:24 66.36 66.36 66.34 66.34 5.0K
15:25 66.33 66.38 66.29 66.38 8.5K
15:26 66.40 66.40 66.32 66.34 6.9K
15:27 66.38 66.38 66.35 66.36 5.9K
15:28 66.34 66.35 66.27 66.27 13.2K
15:29 66.25 66.26 66.24 66.26 13.6K
15:30 66.29 66.33 66.26 66.27 14.1K
15:31 66.28 66.30 66.27 66.30 4.9K
15:32 66.29 66.33 66.28 66.31 18.9K
15:33 66.29 66.31 66.26 66.31 16.8K
15:34 66.30 66.30 66.28 66.29 12.0K
15:35 66.31 66.35 66.31 66.33 10.7K
15:36 66.33 66.33 66.31 66.32 4.9K
15:37 66.31 66.36 66.27 66.35 25.4K
15:38 66.35 66.41 66.35 66.41 14.0K
15:39 66.41 66.41 66.38 66.38 13.0K
15:40 66.37 66.38 66.31 66.35 20.7K
15:41 66.35 66.35 66.33 66.33 7.4K
15:42 66.34 66.34 66.32 66.33 8.9K
15:43 66.34 66.35 66.33 66.34 10.1K
15:44 66.35 66.39 66.33 66.38 11.5K
15:45 66.39 66.39 66.31 66.31 25.9K
15:46 66.31 66.31 66.28 66.28 10.7K
15:47 66.28 66.28 66.27 66.28 22.6K
15:48 66.28 66.31 66.23 66.25 22.6K
15:49 66.19 66.19 66.13 66.13 33.8K
15:50 66.13 66.13 65.99 66.00 41.9K
15:51 66.01 66.14 66.01 66.13 26.5K
15:52 66.14 66.21 66.14 66.21 20.7K
15:53 66.22 66.22 66.12 66.18 28.1K
15:54 66.18 66.22 66.15 66.22 30.3K
15:55 66.21 66.30 66.21 66.29 46.9K
15:56 66.29 66.29 66.22 66.23 43.7K
15:57 66.22 66.22 66.08 66.09 46.3K
15:58 66.05 66.14 66.05 66.13 49.0K
15:59 66.14 66.15 65.99 65.99 502.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles