Metaplex Historical Data

MPLX Page 10
Download
Date Close Price change Market cap Trading volume
Mar 18, 2025 $ 0.173
-9.18%
$ 134.88 million $ 4.7 million
Mar 17, 2025 $ 0.19
+2.46%
$ 148.52 million $ 3.73 million
Mar 16, 2025 $ 0.186
-4.16%
$ 144.94 million $ 2.42 million
Mar 15, 2025 $ 0.194
+0.54%
$ 151.26 million $ 4.55 million
Mar 14, 2025 $ 0.193
+9.65%
$ 150.86 million $ 4.73 million
Mar 13, 2025 $ 0.176
-1.10%
$ 137.58 million $ 7.28 million
Mar 12, 2025 $ 0.178
-2.09%
$ 139.1 million $ 3.22 million
Mar 11, 2025 $ 0.182
+4.56%
$ 138.28 million $ 4.24 million
Mar 10, 2025 $ 0.174
-10.93%
$ 132.27 million $ 3.68 million
Mar 9, 2025 $ 0.196
-9.17%
$ 148.54 million $ 587,622
Mar 8, 2025 $ 0.215
-9.14%
$ 163.52 million $ 2.31 million
Mar 7, 2025 $ 0.237
+2.10%
$ 179.71 million $ 1.63 million
Mar 6, 2025 $ 0.232
+0.76%
$ 176.11 million $ 936,045
Mar 5, 2025 $ 0.23
+0.87%
$ 174.78 million $ 877,882
Mar 4, 2025 $ 0.228
+1.07%
$ 173.27 million $ 1.21 million
Mar 3, 2025 $ 0.226
-14.24%
$ 171.44 million $ 1.62 million
Mar 2, 2025 $ 0.263
+12.39%
$ 199.82 million $ 1.69 million
Mar 1, 2025 $ 0.234
-0.27%
$ 177.81 million $ 865,542
Feb 28, 2025 $ 0.235
+4.25%
$ 178.29 million $ 1.57 million
Feb 27, 2025 $ 0.225
+4.35%
$ 170.87 million $ 1.18 million
Feb 26, 2025 $ 0.216
+2.80%
$ 163.75 million $ 1.51 million
Feb 25, 2025 $ 0.21
-6.54%
$ 159.48 million $ 3 million
Feb 24, 2025 $ 0.225
-16.53%
$ 170.62 million $ 2.72 million
Feb 23, 2025 $ 0.27
-1.08%
$ 204.42 million $ 1.19 million
Feb 22, 2025 $ 0.272
+0.19%
$ 206.64 million $ 3.73 million
Feb 21, 2025 $ 0.272
-1.31%
$ 206.25 million $ 1.62 million
Feb 20, 2025 $ 0.276
+1.49%
$ 208.98 million $ 1.34 million
Feb 19, 2025 $ 0.271
-1.42%
$ 205.86 million $ 1.5 million
Feb 18, 2025 $ 0.275
-9.50%
$ 208.8 million $ 1.91 million
Feb 17, 2025 $ 0.304
-2.89%
$ 230.7 million $ 1.52 million
Feb 16, 2025 $ 0.313
-2.41%
$ 237.46 million $ 1.19 million
Feb 15, 2025 $ 0.321
-0.83%
$ 243.33 million $ 3.55 million
Feb 14, 2025 $ 0.324
+6.71%
$ 245.38 million $ 1.43 million
Feb 13, 2025 $ 0.303
+3.13%
$ 229.94 million $ 1.23 million
Feb 12, 2025 $ 0.294
+2.46%
$ 222.98 million $ 1.4 million
Feb 11, 2025 $ 0.287
+2.26%
$ 217.61 million $ 1.88 million
Feb 10, 2025 $ 0.281
-0.52%
$ 212.79 million $ 1.37 million
Feb 9, 2025 $ 0.282
+0.52%
$ 213.9 million $ 1.25 million
Feb 8, 2025 $ 0.281
+4.20%
$ 212.8 million $ 1.07 million
Feb 7, 2025 $ 0.269
-0.69%
$ 204.2 million $ 1.85 million
Feb 6, 2025 $ 0.271
-0.61%
$ 205.63 million $ 1.66 million
Feb 5, 2025 $ 0.273
-4.42%
$ 206.9 million $ 1.76 million
Feb 4, 2025 $ 0.285
-2.20%
$ 216.48 million $ 2.12 million
Feb 3, 2025 $ 0.292
+4.78%
$ 221.35 million $ 5.37 million
Feb 2, 2025 $ 0.278
-9.26%
$ 211.23 million $ 2.36 million
Feb 1, 2025 $ 0.307
-2.18%
$ 232.74 million $ 3.32 million
Jan 31, 2025 $ 0.314
+3.84%
$ 237.93 million $ 3.78 million
Jan 30, 2025 $ 0.302
+6.25%
$ 228.94 million $ 2.08 million
Jan 29, 2025 $ 0.285
+3.77%
$ 215.79 million $ 1.68 million
Jan 28, 2025 $ 0.274
+1.08%
$ 207.95 million $ 1.95 million