Metaplex Historical Data

MPLX Page 10
Download
Date Close Price change Market cap Trading volume
May 23, 2025 $ 0.185
+4.94%
$ 147.32 million $ 8.8 million
May 22, 2025 $ 0.176
-5.75%
$ 140.39 million $ 8.32 million
May 21, 2025 $ 0.187
+0.13%
$ 148.95 million $ 8.38 million
May 20, 2025 $ 0.187
+0.27%
$ 148.56 million $ 5.95 million
May 19, 2025 $ 0.186
-3.06%
$ 148.16 million $ 7.62 million
May 18, 2025 $ 0.192
+1.12%
$ 152.82 million $ 5.06 million
May 17, 2025 $ 0.19
-1.44%
$ 151.14 million $ 3.46 million
May 16, 2025 $ 0.193
+3.34%
$ 153.32 million $ 4.82 million
May 15, 2025 $ 0.187
-4.23%
$ 148.36 million $ 4.38 million
May 14, 2025 $ 0.195
-1.84%
$ 154.13 million $ 4.1 million
May 13, 2025 $ 0.199
+2.16%
$ 156.95 million $ 4.98 million
May 12, 2025 $ 0.195
-2.91%
$ 153.64 million $ 7.71 million
May 11, 2025 $ 0.2
-6.87%
$ 158.25 million $ 5.73 million
May 10, 2025 $ 0.215
-2.08%
$ 169.93 million $ 6.57 million
May 9, 2025 $ 0.22
+4.84%
$ 173.53 million $ 6.54 million
May 8, 2025 $ 0.21
+5.49%
$ 165.52 million $ 5.89 million
May 7, 2025 $ 0.199
+1.06%
$ 156.91 million $ 3.43 million
May 6, 2025 $ 0.197
-2.03%
$ 155.26 million $ 3.78 million
May 5, 2025 $ 0.201
+1.15%
$ 158.47 million $ 3.56 million
May 4, 2025 $ 0.198
-1.27%
$ 156.68 million $ 2.61 million
May 3, 2025 $ 0.201
+0.35%
$ 158.53 million $ 2.55 million
May 2, 2025 $ 0.2
+0.59%
$ 157.98 million $ 3.55 million
May 1, 2025 $ 0.199
+0.25%
$ 157.05 million $ 4.21 million
Apr 30, 2025 $ 0.198
-0.78%
$ 156.59 million $ 3.54 million
Apr 29, 2025 $ 0.2
-3.15%
$ 157.68 million $ 182,875
Apr 28, 2025 $ 0.206
-1.95%
$ 162.81 million $ 3.38 million
Apr 27, 2025 $ 0.21
-1.26%
$ 166.05 million $ 1.81 million
Apr 26, 2025 $ 0.213
-1.49%
$ 168.17 million $ 1.95 million
Apr 25, 2025 $ 0.216
-2.05%
$ 170.72 million $ 4.12 million
Apr 24, 2025 $ 0.221
-1.58%
$ 174.23 million $ 3.43 million
Apr 23, 2025 $ 0.224
+4.49%
$ 177.02 million $ 5.05 million
Apr 22, 2025 $ 0.215
+6.67%
$ 169.41 million $ 5.58 million
Apr 21, 2025 $ 0.201
-2.20%
$ 158.82 million $ 5.23 million
Apr 20, 2025 $ 0.206
+0.15%
$ 162.39 million $ 2.26 million
Apr 19, 2025 $ 0.205
-1.55%
$ 162.1 million $ 7.49 million
Apr 18, 2025 $ 0.209
+1.11%
$ 164.65 million $ 1.91 million
Apr 17, 2025 $ 0.206
+3.74%
$ 162.83 million $ 2.99 million
Apr 16, 2025 $ 0.199
+0.47%
$ 155.83 million $ 3.92 million
Apr 15, 2025 $ 0.198
+1.36%
$ 155.1 million $ 4.48 million
Apr 14, 2025 $ 0.195
+4.06%
$ 153 million $ 2.75 million
Apr 13, 2025 $ 0.188
-2.04%
$ 147.03 million $ 2.89 million
Apr 12, 2025 $ 0.192
+10.61%
$ 150.09 million $ 9.84 million
Apr 11, 2025 $ 0.173
+5.37%
$ 135.7 million $ 3.98 million
Apr 10, 2025 $ 0.164
-3.84%
$ 128.78 million $ 4.35 million
Apr 9, 2025 $ 0.171
+5.64%
$ 133.93 million $ 7.22 million
Apr 8, 2025 $ 0.162
+1.21%
$ 126.78 million $ 5.21 million
Apr 7, 2025 $ 0.16
+2.44%
$ 125.27 million $ 9.77 million
Apr 6, 2025 $ 0.156
-11.47%
$ 122.29 million $ 3.67 million
Apr 5, 2025 $ 0.176
-7.75%
$ 138.13 million $ 10.7 million
Apr 4, 2025 $ 0.191
+10.24%
$ 149.7 million $ 6.17 million