MP Materials (MP)

MP
🏛️ Estados Unidos →
68.63
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 24.20 24.41 23.76 24.28 1.9M
2022-12-29 24.05 24.60 23.99 24.47 2.0M
2022-12-28 24.36 24.47 23.50 23.67 2.3M
2022-12-27 25.07 25.25 24.31 24.51 2.8M
2022-12-23 24.70 25.46 24.50 25.02 3.9M
2022-12-22 28.08 28.27 24.11 24.60 7.4M
2022-12-21 28.75 29.15 28.42 28.70 1.9M
2022-12-20 27.64 28.68 27.64 28.55 2.0M
2022-12-19 28.62 28.71 27.44 27.69 2.2M
2022-12-16 28.90 29.42 28.46 28.61 4.5M
2022-12-15 30.50 30.65 28.87 29.27 3.2M
2022-12-14 31.34 31.77 31.00 31.13 1.6M
2022-12-13 32.80 33.00 31.16 31.65 1.9M
2022-12-12 30.84 31.46 30.68 31.39 1.3M
2022-12-09 31.37 32.04 30.85 30.88 1.2M
2022-12-08 31.28 32.30 31.00 31.62 1.6M
2022-12-07 30.25 31.45 30.17 30.83 1.5M
2022-12-06 32.71 32.71 30.28 30.36 2.2M
2022-12-05 33.74 33.92 32.34 32.50 1.2M
2022-12-02 32.51 33.75 32.26 33.75 1.7M
2022-12-01 33.48 34.34 32.31 32.93 1.5M
2022-11-30 31.55 33.35 31.15 33.25 1.9M
2022-11-29 31.70 32.00 31.08 31.08 1.3M
2022-11-28 32.50 32.97 31.14 31.20 1.6M
2022-11-25 33.76 34.04 32.93 33.27 0.7M
2022-11-23 33.61 34.33 33.35 34.05 1.0M
2022-11-22 32.50 33.76 32.28 33.76 1.5M
2022-11-21 32.12 32.29 31.31 32.08 1.2M
2022-11-18 32.77 32.99 31.89 32.68 1.1M
2022-11-17 32.28 32.94 32.07 32.47 1.2M
2022-11-16 34.62 35.03 33.24 33.37 2.2M
2022-11-15 35.25 36.09 34.91 35.36 2.4M
2022-11-14 34.61 35.32 34.30 34.36 1.6M
2022-11-11 33.22 35.68 32.86 35.38 2.5M
2022-11-10 31.87 32.91 31.26 32.40 2.3M
2022-11-09 31.17 31.58 30.01 30.15 1.4M
2022-11-08 31.11 32.63 30.69 31.81 1.9M
2022-11-07 32.11 32.16 30.39 30.97 1.5M
2022-11-04 31.75 33.87 31.11 31.58 3.9M
2022-11-03 28.66 29.48 27.80 29.06 2.4M
2022-11-02 31.25 31.57 28.94 28.98 1.8M
2022-11-01 31.28 31.99 31.24 31.55 2.3M
2022-10-31 30.16 30.40 29.55 30.04 1.3M
2022-10-28 30.88 30.88 29.41 30.23 1.7M
2022-10-27 31.57 31.76 30.75 31.04 1.9M
2022-10-26 31.74 32.60 31.47 31.49 1.8M
2022-10-25 29.83 31.65 29.83 31.63 1.4M
2022-10-24 30.03 30.74 29.66 29.98 1.4M
2022-10-21 28.10 30.45 27.80 30.37 1.7M
2022-10-20 28.32 29.41 27.91 28.04 1.5M
2022-10-19 28.07 29.35 27.95 28.68 1.9M
2022-10-18 28.75 29.60 28.19 28.50 2.5M
2022-10-17 28.23 28.50 27.70 27.93 1.4M
2022-10-14 29.43 29.75 27.20 27.25 1.6M
2022-10-13 27.66 29.45 27.10 29.37 1.6M
2022-10-12 28.86 28.99 28.11 28.75 1.2M
2022-10-11 29.90 30.19 28.73 29.07 1.4M
2022-10-10 29.84 30.61 29.33 30.32 1.2M
2022-10-07 30.24 30.59 29.55 29.68 1.2M
2022-10-06 30.41 31.44 30.41 30.79 1.1M
2022-10-05 29.91 31.12 29.59 30.92 1.6M
2022-10-04 29.71 30.90 29.68 30.72 2.3M
2022-10-03 27.78 29.14 27.32 28.92 2.0M
2022-09-30 26.75 27.76 26.19 27.30 1.9M
2022-09-29 28.50 28.80 26.46 27.02 2.8M
2022-09-28 27.62 28.88 27.50 28.78 2.0M
2022-09-27 28.63 29.14 27.64 27.81 2.5M
2022-09-26 28.50 29.65 27.86 27.97 2.3M
2022-09-23 29.87 29.90 28.16 28.89 3.4M
2022-09-22 32.12 32.32 30.31 30.55 1.5M
2022-09-21 32.17 33.13 31.51 31.68 1.9M
2022-09-20 31.89 32.72 31.49 31.85 1.9M
2022-09-19 30.60 32.24 30.57 32.20 1.7M
2022-09-16 31.42 31.85 30.91 31.38 5.4M
2022-09-15 32.07 33.21 31.86 32.07 2.6M
2022-09-14 32.20 32.51 31.43 32.37 1.6M
2022-09-13 31.69 33.06 31.53 32.37 2.0M
2022-09-12 34.39 34.46 32.82 33.06 1.9M
2022-09-09 33.23 33.96 33.06 33.89 2.1M
2022-09-08 31.50 32.68 31.10 32.67 2.0M
2022-09-07 31.00 31.84 30.79 31.66 1.9M
2022-09-06 32.61 32.67 31.08 31.23 2.5M
2022-09-02 32.79 33.18 32.04 32.12 1.9M
2022-09-01 34.15 34.65 32.24 32.31 3.1M
2022-08-31 34.50 35.24 34.07 34.99 1.4M
2022-08-30 35.67 36.36 34.09 34.47 1.9M
2022-08-29 35.55 36.23 35.10 35.92 1.5M
2022-08-26 38.34 38.34 36.15 36.28 1.3M
2022-08-25 37.54 38.23 37.03 37.97 1.6M
2022-08-24 35.70 37.26 35.55 37.16 1.5M
2022-08-23 34.90 36.10 34.69 35.75 2.1M
2022-08-22 34.25 34.92 34.01 34.51 1.5M
2022-08-19 35.50 35.64 34.86 35.11 1.7M
2022-08-18 36.17 36.69 35.66 36.27 1.8M
2022-08-17 36.44 36.54 35.46 35.89 2.2M
2022-08-16 37.73 37.81 36.51 37.07 1.4M
2022-08-15 37.11 37.38 36.41 37.21 2.3M
2022-08-12 37.83 38.54 37.12 38.02 2.1M
2022-08-11 39.06 39.69 37.68 37.81 2.3M
2022-08-10 38.65 38.97 37.70 38.52 2.7M
2022-08-09 38.75 38.83 37.05 37.47 3.0M
2022-08-08 39.21 40.12 38.81 39.29 2.7M
2022-08-05 35.19 38.51 34.46 38.48 3.4M
2022-08-04 34.75 35.52 34.12 35.06 2.2M
2022-08-03 34.55 34.88 33.55 34.68 2.3M
2022-08-02 32.80 34.16 32.80 33.90 2.1M
2022-08-01 33.35 33.82 32.75 33.28 1.8M
2022-07-29 33.15 34.03 32.65 33.57 2.3M
2022-07-28 32.25 33.14 31.90 32.92 3.0M
2022-07-27 30.29 31.39 29.81 31.19 2.5M
2022-07-26 30.78 31.20 30.18 30.23 15.1M
2022-07-25 30.54 31.51 29.45 31.17 8.2M
2022-07-22 29.88 30.07 28.16 28.46 1.8M
2022-07-21 29.98 30.21 28.92 29.66 1.8M
2022-07-20 29.75 31.13 29.48 30.08 1.6M
2022-07-19 29.04 30.02 29.04 29.79 1.2M
2022-07-18 29.60 29.76 28.80 28.90 1.6M
2022-07-15 28.65 28.95 27.48 28.76 2.1M
2022-07-14 28.50 29.24 27.98 28.37 2.6M
2022-07-13 28.82 30.04 28.48 29.32 2.1M
2022-07-12 29.25 30.31 28.90 29.22 2.0M
2022-07-11 30.87 30.94 29.45 29.61 2.3M
2022-07-08 32.04 32.31 30.89 31.19 1.9M
2022-07-07 30.92 32.84 30.76 32.44 2.6M
2022-07-06 30.70 30.98 29.32 30.12 3.0M
2022-07-05 30.61 31.22 29.11 31.04 3.0M
2022-07-01 31.90 32.58 31.20 31.56 1.8M
2022-06-30 33.09 33.49 31.89 32.08 2.9M
2022-06-29 35.87 35.87 33.87 34.11 2.0M
2022-06-28 36.31 37.32 35.66 35.80 2.1M
2022-06-27 35.94 36.59 34.88 35.88 2.1M
2022-06-24 32.42 35.78 32.41 35.72 11.0M
2022-06-23 33.29 33.65 30.83 32.10 3.4M
2022-06-22 32.76 33.72 32.41 33.27 1.8M
2022-06-21 33.66 34.48 33.41 34.03 2.0M
2022-06-17 33.15 33.90 32.63 32.96 3.1M
2022-06-16 34.58 35.09 31.80 32.38 2.9M
2022-06-15 35.80 36.49 34.30 35.57 2.1M
2022-06-14 34.42 35.53 33.85 35.10 2.9M
2022-06-13 35.42 35.77 33.60 34.17 2.5M
2022-06-10 37.78 39.08 36.74 37.19 2.1M
2022-06-09 38.91 39.39 38.07 38.47 1.6M
2022-06-08 41.32 41.96 38.81 39.26 2.4M
2022-06-07 39.88 42.84 39.71 42.13 3.6M
2022-06-06 39.15 40.84 38.65 40.10 2.7M
2022-06-03 38.08 38.82 36.01 38.71 2.6M
2022-06-02 38.93 40.55 38.25 38.56 2.4M
2022-06-01 40.18 40.38 37.79 38.97 1.9M
2022-05-31 40.45 40.75 38.92 39.43 2.0M
2022-05-27 40.06 40.77 39.40 40.13 2.1M
2022-05-26 37.40 39.88 37.40 39.40 2.5M
2022-05-25 36.78 38.62 35.85 38.27 2.2M
2022-05-24 38.50 38.71 36.12 36.82 2.2M
2022-05-23 38.66 39.78 38.39 39.26 2.1M
2022-05-20 39.31 39.94 37.00 38.22 2.4M
2022-05-19 36.69 39.54 36.56 38.94 2.0M
2022-05-18 38.11 39.67 36.50 36.96 2.7M
2022-05-17 36.36 39.20 36.23 38.69 2.6M
2022-05-16 35.67 37.25 35.06 35.31 2.4M
2022-05-13 34.70 36.33 34.61 35.48 3.1M
2022-05-12 33.26 35.44 32.63 34.08 2.9M
2022-05-11 36.05 37.24 33.88 34.20 2.9M
2022-05-10 39.02 39.43 34.40 36.08 4.8M
2022-05-09 37.58 39.30 36.91 38.29 4.0M
2022-05-06 40.00 40.07 36.91 37.69 4.2M
2022-05-05 40.99 41.01 38.02 39.75 3.7M
2022-05-04 39.70 40.63 38.05 40.59 2.3M
2022-05-03 38.68 40.36 38.44 39.53 2.0M
2022-05-02 37.50 38.75 36.82 38.68 2.1M
2022-04-29 40.00 41.69 37.85 38.04 1.8M
2022-04-28 39.02 40.57 37.61 40.00 2.1M
2022-04-27 39.20 40.23 38.30 38.76 2.4M
2022-04-26 41.15 41.38 37.58 38.15 3.8M
2022-04-25 40.04 42.09 39.63 41.64 2.5M
2022-04-22 42.74 43.55 40.41 41.17 2.7M
2022-04-21 46.01 47.13 41.72 42.44 3.9M
2022-04-20 47.69 48.34 44.33 45.24 3.0M
2022-04-19 46.49 48.61 45.53 47.50 2.4M
2022-04-18 49.22 49.48 46.43 46.57 3.2M
2022-04-14 51.42 52.11 48.92 49.07 2.0M
2022-04-13 49.92 52.07 48.75 51.42 3.2M
2022-04-12 52.83 53.55 48.91 49.12 2.5M
2022-04-11 52.17 54.00 51.03 51.57 2.2M
2022-04-08 53.65 53.90 50.75 52.48 2.2M
2022-04-07 53.90 55.55 52.35 54.00 2.0M
2022-04-06 54.18 54.55 52.32 53.34 2.5M
2022-04-05 58.26 58.34 53.96 54.47 3.8M
2022-04-04 57.80 59.58 56.95 58.26 2.5M
2022-04-01 58.11 59.29 55.10 56.54 3.1M
2022-03-31 56.63 59.29 56.60 57.34 3.8M
2022-03-30 54.96 60.19 54.55 56.40 6.0M
2022-03-29 53.85 54.88 52.03 54.64 2.5M
2022-03-28 55.00 56.50 53.56 54.52 2.2M
2022-03-25 55.69 57.45 53.40 54.81 3.8M
2022-03-24 50.22 56.50 50.20 56.50 6.3M
2022-03-23 48.93 51.48 48.63 50.00 2.7M
2022-03-22 49.20 49.75 48.38 48.93 2.6M
2022-03-21 47.00 49.35 45.84 49.10 3.8M
2022-03-18 43.79 47.59 43.53 47.04 5.1M
2022-03-17 43.44 44.36 43.28 43.80 2.3M
2022-03-16 41.84 44.14 41.84 43.95 2.5M
2022-03-15 40.27 41.96 39.45 41.54 1.9M
2022-03-14 43.71 43.71 40.42 40.54 2.5M
2022-03-11 45.90 45.90 43.60 43.73 2.2M
2022-03-10 45.34 46.01 44.33 45.70 2.3M
2022-03-09 44.03 46.25 43.77 45.48 3.9M
2022-03-08 39.70 45.00 39.50 43.77 6.2M
2022-03-07 39.22 40.39 38.15 39.37 3.7M
2022-03-04 40.15 40.23 37.64 38.95 3.2M
2022-03-03 41.91 41.96 39.33 40.09 3.1M
2022-03-02 41.10 42.23 40.37 41.98 2.9M
2022-03-01 43.50 43.95 40.75 41.03 5.9M
2022-02-28 46.00 47.30 44.85 45.62 3.1M
2022-02-25 43.00 46.98 41.25 46.85 4.9M
2022-02-24 40.00 43.99 39.30 43.85 3.2M
2022-02-23 41.60 42.66 40.20 40.84 2.5M
2022-02-22 41.50 43.81 40.82 40.98 3.1M
2022-02-18 41.87 42.20 39.95 41.31 2.2M
2022-02-17 43.79 43.99 41.50 41.60 1.8M
2022-02-16 42.93 44.10 42.32 43.99 1.6M
2022-02-15 40.72 43.68 40.61 43.24 2.2M
2022-02-14 40.07 41.98 39.92 40.72 1.9M
2022-02-11 38.28 40.84 38.25 40.03 2.1M
2022-02-10 38.66 41.17 37.86 39.03 2.0M
2022-02-09 39.82 40.50 38.95 39.36 2.4M
2022-02-08 37.16 38.19 36.66 38.12 1.5M
2022-02-07 35.36 38.24 34.89 37.57 3.1M
2022-02-04 34.16 36.39 34.05 35.83 4.5M
2022-02-03 35.37 37.22 31.80 33.75 12.4M
2022-02-02 40.50 40.82 38.68 39.36 1.3M
2022-02-01 40.80 41.65 39.18 40.36 1.8M
2022-01-31 38.00 39.94 37.95 39.94 1.7M
2022-01-28 37.07 38.00 35.66 37.96 2.4M
2022-01-27 39.49 41.20 37.07 37.45 2.5M
2022-01-26 41.04 41.66 38.25 38.97 2.3M
2022-01-25 38.60 40.07 38.06 39.22 2.3M
2022-01-24 38.00 40.15 35.77 40.09 3.8M
2022-01-21 40.96 41.99 39.10 39.33 3.5M
2022-01-20 44.90 46.15 42.22 42.35 2.0M
2022-01-19 47.72 48.34 44.44 44.58 2.0M
2022-01-18 46.52 48.46 45.55 46.88 1.9M
2022-01-14 45.43 47.41 44.80 46.83 1.8M
2022-01-13 49.13 49.56 45.70 45.89 2.6M
2022-01-12 48.51 50.51 48.44 49.44 2.9M
2022-01-11 45.90 48.39 45.10 47.72 1.8M
2022-01-10 44.54 45.79 42.65 45.72 2.7M
2022-01-07 46.00 46.90 44.54 45.52 1.7M
2022-01-06 46.50 47.65 44.54 45.31 2.8M
2022-01-05 50.73 53.03 45.37 45.51 5.6M
2022-01-04 48.00 51.11 47.91 50.40 4.1M
2022-01-03 45.68 48.20 45.68 47.65 2.4M