Metaplex Historical Data

MPLX Page 5
Download
Date Close Price change Market cap Trading volume
Dec 9, 2025 $ 0.085
+11.40%
$ 1.4 million $ 293,932
Dec 8, 2025 $ 0.0767
-3.01%
$ 1.26 million $ 216,133
Dec 7, 2025 $ 0.0787
-0.29%
$ 1.3 million $ 161,141
Dec 6, 2025 $ 0.0789
+0.41%
$ 1.3 million $ 114,730
Dec 5, 2025 $ 0.078
-7.02%
$ 1.26 million $ 82,529
Dec 4, 2025 $ 0.084
-4.42%
$ 1.36 million $ 9.29 million
Dec 3, 2025 $ 0.088
-0.62%
$ 1.42 million $ 9.24 million
Dec 2, 2025 $ 0.0886
+6.30%
$ 1.44 million $ 9.17 million
Dec 1, 2025 $ 0.0833
-6.64%
$ 1.35 million $ 9.09 million
Nov 30, 2025 $ 0.0904
-1.25%
$ 1.44 million $ 9.04 million
Nov 29, 2025 $ 0.0917
-1.07%
$ 1.47 million $ 9.03 million
Nov 28, 2025 $ 0.0928
-1.85%
$ 1.49 million $ 9.01 million
Nov 27, 2025 $ 0.0949
-0.35%
$ 1.52 million $ 8.97 million
Nov 26, 2025 $ 0.0955
+1.35%
$ 1.53 million $ 8.92 million
Nov 25, 2025 $ 0.0938
+0.26%
$ 1.52 million $ 8.87 million
Nov 24, 2025 $ 0.0938
+3.12%
$ 1.51 million $ 8.86 million
Nov 23, 2025 $ 0.0915
+3.06%
$ 1.47 million $ 8.8 million
Nov 22, 2025 $ 0.0887
-0.61%
$ 1.44 million $ 8.69 million
Nov 21, 2025 $ 0.0888
-2.97%
$ 1.44 million $ 8.62 million
Nov 20, 2025 $ 0.0911
-2.31%
$ 1.47 million $ 8.35 million
Nov 19, 2025 $ 0.0916
-7.75%
$ 1.46 million $ 8.12 million
Nov 18, 2025 $ 0.0996
+3.87%
$ 1.59 million $ 7.99 million
Nov 17, 2025 $ 0.0959
-0.09%
$ 1.52 million $ 7.78 million
Nov 16, 2025 $ 0.0962
-2.98%
$ 1.53 million $ 7.53 million
Nov 15, 2025 $ 0.0992
-2.47%
$ 1.58 million $ 7.42 million
Nov 14, 2025 $ 0.102
-7.28%
$ 1.62 million $ 7.34 million
Nov 13, 2025 $ 0.11
-12.72%
$ 1.7 million $ 7.05 million
Nov 12, 2025 $ 0.13
+0.34%
$ -- $ 6.87 million
Nov 11, 2025 $ 0.129
-21.04%
$ 1.97 million $ 6.73 million
Nov 10, 2025 $ 0.164
-1.72%
$ 2.48 million $ 6.21 million
Nov 9, 2025 $ 0.167
+0.32%
$ 2.53 million $ 6.07 million
Nov 8, 2025 $ 0.167
-3.28%
$ 2.51 million $ 5.97 million
Nov 7, 2025 $ 0.173
+8.05%
$ 2.62 million $ 5.93 million
Nov 6, 2025 $ 0.16
-1.41%
$ 2.42 million $ 5.81 million
Nov 5, 2025 $ 0.164
+2.37%
$ 2.49 million $ 5.62 million
Nov 4, 2025 $ 0.16
-19.17%
$ 2.37 million $ 5.4 million
Nov 3, 2025 $ 0.198
-9.85%
$ 2.9 million $ 4.83 million
Nov 2, 2025 $ 0.22
-1.41%
$ 3.22 million $ 4.52 million
Nov 1, 2025 $ 0.223
+0.19%
$ 3.27 million $ 4.16 million
Oct 31, 2025 $ 0.223
+4.96%
$ 3.26 million $ 3.41 million
Oct 30, 2025 $ 0.212
-4.55%
$ 3.09 million $ 2.56 million
Oct 29, 2025 $ 0.222
-1.22%
$ 3.23 million $ 2.46 million
Oct 28, 2025 $ 0.228
+0.01%
$ 3.28 million $ 2.37 million
Oct 27, 2025 $ 0.228
-1.21%
$ 3.31 million $ 2.29 million
Oct 26, 2025 $ 0.23
+4.43%
$ 3.35 million $ 2.23 million
Oct 25, 2025 $ 0.22
-2.32%
$ 3.21 million $ 2.21 million
Oct 24, 2025 $ 0.224
+0.73%
$ 3.26 million $ 2.17 million
Oct 23, 2025 $ 0.222
+2.12%
$ 3.25 million $ 2.14 million
Oct 22, 2025 $ 0.217
-1.03%
$ 3.18 million $ 2.08 million
Oct 21, 2025 $ 0.222
-1.42%
$ 3.2 million $ 2.01 million